CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2022
19.82
 397,490 19.17 20.56 18.65 31,300 0 1.4
08/04/2022
19.17
 304,960 19.21 19.47 19.04 0 0 0
07/04/2022
19.21
 366,818 19.00 19.39 19.00 5,000 0 0.2
06/04/2022
19.00
 155,462 19.13 19.13 18.70 0 100 -0.0
05/04/2022
19.13
 153,500 19.04 19.21 18.65 100 0 0.0
04/04/2022
19.04
 209,797 18.65 19.39 18.61 0 0 0
01/04/2022
18.65
 277,634 18.74 18.96 18.18 0 0 0
31/03/2022
18.74
 223,620 18.96 19.00 18.44 6,800 1,000 0.3
30/03/2022
18.96
 234,300 18.96 19.69 18.57 0 200 -0.0
29/03/2022
18.96
 277,964 19.04 19.65 18.61 600 400 0.0
28/03/2022
19.04
 856,977 17.83 19.21 17.79 0 1,000 -0.0
25/03/2022
17.83
 143,822 17.92 17.92 17.74 0 0 0
24/03/2022
17.92
 216,000 17.87 17.96 17.70 300 0 0.0
23/03/2022
17.87
 293,425 17.74 18.57 17.83 0 0 0
22/03/2022
17.74
 83,516 17.74 17.92 17.66 100 0 0.0
21/03/2022
17.74
 97,900 17.83 17.87 17.61 500 0 0.0
18/03/2022
17.83
 60,600 17.87 17.87 17.61 200 0 0.0
17/03/2022
17.87
 91,008 17.83 17.87 17.57 100 0 0.0
16/03/2022
17.83
 97,000 17.96 18.00 17.70 0 2,400 -0.1
15/03/2022
17.96
 83,302 17.96 18.09 17.61 0 0 0
14/03/2022
17.96
 128,716 18.39 18.61 17.79 0 0 0
11/03/2022
18.39
 350,200 18.39 19.17 18.18 400 0 0.0
10/03/2022
18.39
 398,300 17.83 19.43 17.79 1,100 0 0.0
09/03/2022
17.83
 102,020 18.00 18.22 17.44 100 0 0.0
08/03/2022
18.00
 117,200 18.65 18.65 18.00 100 0 0.0
07/03/2022
18.65
 80,700 18.87 18.87 18.52 100 0 0.0
04/03/2022
18.87
 79,658 18.83 19.17 18.78 0 0 0
03/03/2022
18.83
 313,700 18.18 19.21 18.13 100 0 0.0
02/03/2022
18.18
 83,090 18.05 18.39 17.92 0 0 0
01/03/2022
18.05
 70,212 17.66 18.13 17.48 0 0 0
28/02/2022
17.66
 158,441 18.18 18.18 17.31 300 100 0.0
25/02/2022
18.18
 39,090 18.31 18.57 17.74 300 0 0.0
24/02/2022
18.31
 102,412 18.39 18.39 17.53 9,200 0 0.4
23/02/2022
18.39
 81,500 18.13 18.65 18.00 0 0 0
22/02/2022
18.13
 84,040 18.44 18.44 17.92 0 0 0
21/02/2022
18.44
 118,349 17.96 18.83 17.87 1,100 0 0.0
18/02/2022
17.96
 50,100 17.96 18.00 17.74 100 0 0.0
17/02/2022
17.96
 35,340 18.05 18.31 17.96 0 0 0
16/02/2022
18.05
 26,766 18.05 18.31 17.96 0 800 -0.0
15/02/2022
18.05
 34,400 17.96 18.26 17.74 300 400 -0.0
14/02/2022
17.96
 135,264 17.96 18.26 17.61 0 2,500 -0.1
11/02/2022
17.96
 31,700 17.66 18.00 17.53 0 0 0
10/02/2022
17.66
 34,331 17.79 18.35 17.66 900 2,800 -0.1
09/02/2022
17.79
 35,299 17.74 18.09 17.74 0 1,000 -0.0
08/02/2022
17.74
 56,224 17.18 18.05 17.31 0 0 0
07/02/2022
17.18
 23,817 16.83 17.70 17.01 0 0 0
28/01/2022
16.83
 22,382 16.62 17.22 16.57 100 0 0.0
27/01/2022
16.62
 19,200 16.83 16.96 16.62 0 0 0
26/01/2022
16.83
 37,700 16.79 17.01 16.45 200 0 0.0
25/01/2022
16.79
 27,124 16.53 17.61 16.49 200 0 0.0
24/01/2022
16.53
 62,674 17.35 17.61 16.53 500 0 0.0
21/01/2022
17.35
 51,800 17.66 18.13 17.31 0 0 0
20/01/2022
17.66
 29,500 17.61 17.92 17.53 0 0 0
19/01/2022
17.61
 46,500 17.14 17.92 17.27 0 0 0
18/01/2022
17.14
 30,000 17.31 17.92 17.09 2,100 0 0.1
17/01/2022
17.31
 83,300 18.05 18.22 17.22 0 0 0
14/01/2022
18.05
 61,870 17.74 18.61 17.70 0 0 0
13/01/2022
17.74
 85,600 18.31 19.00 17.74 0 0 0
12/01/2022
18.31
 87,410 18.52 18.78 18.09 300 0 0.0
11/01/2022
18.52
 73,404 18.22 19.43 18.31 0 1,000 -0.0
10/01/2022
18.22
 168,013 18.70 18.83 18.00 1,000 0 0.0
07/01/2022
18.70
 63,230 19.08 19.08 18.70 0 3,200 -0.1
06/01/2022
19.08
 83,552 19.30 19.43 19.04 0 0 0
05/01/2022
19.30
 262,800 18.52 19.86 18.39 0 49 -0.0
04/01/2022
18.52
 126,833 18.26 18.57 18.26 0 0 0
31/12/2021
18.26
 71,400 18.22 18.57 18.18 700 22,900 -0.9
30/12/2021
18.22
 49,568 18.31 18.57 18.22 1,500 0 0.1
29/12/2021
18.31
 108,000 18.35 18.78 18.18 6,900 0 0.3
28/12/2021
18.35
 50,100 18.39 18.57 18.26 0 0 0
27/12/2021
18.39
 29,500 18.35 18.52 18.26 100 0 0.0
24/12/2021
18.35
 58,700 18.26 18.65 18.22 100 0 0.0
23/12/2021
18.26
 112,300 18.48 18.52 18.26 0 0 0
22/12/2021
18.48
 89,400 18.57 18.83 18.44 10,000 0 0.4
21/12/2021
18.57
 128,081 18.57 18.65 18.31 20,000 0 0.9
20/12/2021
18.57
 68,540 18.39 18.78 18.39 0 0 0
17/12/2021
18.39
 69,826 18.57 18.83 18.39 0 0 0
16/12/2021
18.57
 36,500 18.52 18.87 18.44 1,000 0 0.0
15/12/2021
18.52
 155,900 18.78 18.78 18.48 60,000 2,000 2.5
14/12/2021
18.78
 150,308 18.83 18.87 18.70 55,000 0 2.4
13/12/2021
18.83
 276,551 19.00 19.30 18.65 82,000 0 3.6
10/12/2021
19.00
 72,313 19.13 19.47 19.00 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021
19.13
 48,307 19.00 19.39 18.83 100 0 0.0
08/12/2021
19.00
 33,256 18.79 19.25 18.79 0 0 0
07/12/2021
18.79
 131,131 18.58 19.04 18.54 5,100 600 0.2
06/12/2021
18.58
 143,702 19.25 19.25 18.42 0 300 -0.0
03/12/2021
19.25
 135,519 19.74 19.83 19.16 0 0 0
02/12/2021
19.74
 136,401 19.87 20.07 19.66 0 15,000 -0.7
01/12/2021
19.87
 122,103 19.62 19.87 19.45 0 300 -0.0
30/11/2021
19.62
 193,507 19.45 20.28 19.45 100 0 0.0
29/11/2021
19.45
 183,921 19.12 19.62 18.83 0 0 0
26/11/2021
19.12
 191,800 19.33 19.45 19.00 0 0 0
25/11/2021
19.33
 106,252 19.12 19.37 19.04 0 0 0
24/11/2021
19.12
 90,410 19.25 19.45 18.96 0 0 0
23/11/2021
19.25
 171,972 18.71 19.25 18.21 10,000 0 0.4
22/11/2021
18.71
 236,868 19.45 19.54 18.71 20,000 100 0.9
19/11/2021
19.45
 337,199 20.41 20.49 18.05 0 0 0
18/11/2021
20.41
 372,378 19.66 20.86 19.87 0 0 0
17/11/2021
19.66
 109,724 19.66 19.66 19.37 400 2,000 -0.1
16/11/2021
19.66
 149,621 19.70 20.07 19.04 0 0 0
15/11/2021
19.70
 287,373 19.50 19.95 19.29 36,900 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |