CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
13.40
 379,430 11.81 13.49 11.93 100 400 -0.0
09/02/2021
11.81
 61,400 11.68 11.89 11.68 0 0 0
08/02/2021
11.68
 16,400 11.72 11.93 11.35 500 0 0
05/02/2021
11.72
 55,020 11.85 11.93 11.68 100 0 0.0
04/02/2021
11.85
 31,500 11.77 11.93 11.64 0 200 -0.0
03/02/2021
11.77
 26,044 11.72 11.93 11.56 0 0 0
02/02/2021
11.72
 47,000 11.30 11.72 11.35 0 0 0
01/02/2021
11.30
 38,600 11.35 11.93 11.26 200 0 0.0
29/01/2021
11.35
 78,576 11.09 11.51 10.84 100 0 0.0
28/01/2021
11.09
 155,150 11.93 11.93 10.21 1,200 1,600 -0.0
27/01/2021
11.93
 100,300 12.31 12.56 11.77 0 0 0
26/01/2021
12.31
 36,604 12.48 12.69 11.98 0 0 0
25/01/2021
12.48
 39,200 12.48 12.77 12.40 200 0 0.0
22/01/2021
12.48
 44,300 12.61 12.90 12.40 0 0 0
21/01/2021
12.61
 61,500 12.35 12.73 12.35 0 0 0
20/01/2021
12.35
 56,325 12.44 12.44 11.81 0 2,000 -0.1
19/01/2021
12.44
 181,330 12.90 13.11 11.77 400 0 0.0
18/01/2021
12.90
 83,128 12.98 13.24 12.82 300 0 0.0
15/01/2021
12.98
 100,000 13.11 13.45 12.86 1,000 7,600 -0.2
14/01/2021
13.11
 68,714 13.15 14.71 12.98 150 100 0.0
13/01/2021
13.15
 170,968 12.86 13.36 12.73 0 3,000 -0.1
12/01/2021
12.86
 185,230 12.98 13.03 12.65 200 2,000 -0.1
11/01/2021
12.98
 118,700 13.11 13.45 12.94 1,600 4,400 -0.1
08/01/2021
13.11
 116,600 13.36 13.45 12.90 1,200 1,000 0.0
07/01/2021
13.36
 186,300 12.86 13.45 13.07 0 1,500 -0.0
06/01/2021
12.86
 339,500 12.27 13.24 12.35 3,900 1,600 0.1
05/01/2021
12.27
 94,220 12.23 12.40 12.14 0 8,400 -0.2
04/01/2021
12.23
 156,800 12.19 12.23 12.14 0 1,000 -0.0
31/12/2020
12.19
 71,500 12.14 12.35 12.14 100 200 -0.0
30/12/2020
12.14
 63,796 12.19 12.31 12.06 0 0 0
29/12/2020
12.19
 62,696 12.10 12.23 11.93 0 200 -0.0
28/12/2020
12.10
 35,000 12.19 12.27 11.98 0 100 -0.0
25/12/2020
12.19
 61,300 12.02 12.27 11.89 100 100 0
24/12/2020
12.02
 78,070 12.06 12.06 11.77 0 0 0
23/12/2020
12.06
 72,100 12.10 12.19 11.81 1,000 300 0.0
22/12/2020
12.10
 98,873 12.40 12.40 12.06 1,000 500 0.0
21/12/2020
12.40
 96,300 12.44 12.48 12.23 42,300 0 1.2
18/12/2020
12.44
 107,702 12.40 12.52 12.23 30,000 0 0.9
17/12/2020
12.40
 282,100 12.94 13.03 12.27 91,800 200 2.7
16/12/2020
12.94
 74,860 12.82 13.15 12.82 7,400 7,000 0.0
15/12/2020
12.82
 133,655 12.61 12.90 11.14 27,400 0 0.8
14/12/2020
12.61
 230,896 12.35 12.69 12.27 38,410 1,400 1.1
11/12/2020
12.35
 54,113 12.35 12.35 12.10 33,200 0 1.0
10/12/2020
12.35
 125,475 12.40 12.61 12.27 12,500 500 0.4
09/12/2020
12.40
 232,955 12.27 12.52 11.98 150,700 3,000 4.4
08/12/2020
12.27
 125,750 12.19 12.31 12.10 76,100 2,040 2.2
07/12/2020
12.19
 196,650 11.98 12.23 12.02 93,800 0 2.7
04/12/2020
11.98
 111,855 11.98 12.10 11.85 58,900 1,100 1.7
03/12/2020
11.98
 225,700 11.77 12.02 11.81 117,400 0 3.3
02/12/2020
11.77
 244,100 11.39 11.77 11.35 169,500 0 4.7
01/12/2020
11.39
 118,975 11.51 11.51 11.18 4,500 1,100 0.1
30/11/2020
11.51
 61,400 11.56 11.68 11.47 1,200 0 0.0
27/11/2020
11.56
 76,200 11.64 11.72 11.56 0 0 0
26/11/2020
11.64
 164,886 11.35 11.77 11.26 0 0 0
25/11/2020
11.35
 65,600 11.56 11.60 11.35 0 0 0
24/11/2020
11.56
 96,200 11.51 11.60 11.39 400 0 0.0
23/11/2020
11.51
 99,388 11.47 11.56 11.43 400 0 0.0
20/11/2020
11.47
 147,200 11.18 11.56 11.18 0 0 0
19/11/2020
11.18
 70,460 11.14 11.22 11.09 0 0 0
18/11/2020
11.14
 89,965 11.22 11.26 11.14 1,500 500 0.0
17/11/2020
11.22
 53,131 11.18 11.30 11.18 0 2,500 -0.1
16/11/2020
11.18
 70,042 11.30 11.35 11.18 0 0 0
13/11/2020
11.30
 83,270 11.35 11.35 11.26 0 0 0
12/11/2020
11.35
 84,906 11.35 11.35 11.22 0 0 0
11/11/2020
11.35
 47,957 11.35 11.35 11.26 0 0 0
10/11/2020
11.35
 63,734 11.26 11.51 11.26 0 0 0
09/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
09/11/2020
11.26
 186,231 11.09 11.47 11.14 700 0 0.0
06/11/2020
11.09
 61,870 11.25 11.29 10.74 0 700 -0.0
05/11/2020
11.25
 72,402 11.13 11.29 11.13 0 0 0
04/11/2020
11.13
 82,930 10.81 11.13 10.85 0 0 0
03/11/2020
10.81
 37,610 10.78 10.89 10.74 0 0 0
02/11/2020
10.78
 44,435 10.74 10.85 10.58 1,000 0 0.0
30/10/2020
10.74
 59,293 10.74 10.89 9.90 0 0 0
29/10/2020
10.74
 82,197 10.85 11.05 10.62 0 0 0
28/10/2020
10.85
 208,932 10.74 12.25 10.66 0 4,000 -0.1
27/10/2020
10.74
 100,550 10.81 10.89 10.54 400 100 0.0
26/10/2020
10.81
 128,420 10.66 10.89 10.50 1,500 0 0.0
23/10/2020
10.66
 164,608 10.46 10.74 10.42 200 3,900 -0.1
22/10/2020
10.46
 415,603 11.33 11.41 10.34 100 15,000 -0.4
21/10/2020
11.33
 80,267 11.29 11.53 11.29 0 0 0
20/10/2020
11.29
 202,300 11.65 11.73 11.13 200 11,700 -0.3
19/10/2020
11.65
 122,900 12.01 12.01 11.61 2,500 0 0.1
16/10/2020
12.01
 158,539 12.09 12.13 11.77 500 0 0.0
15/10/2020
12.09
 129,140 12.09 12.17 12.01 15,000 100 0.5
14/10/2020
12.09
 36,700 12.17 12.33 12.09 200 0 0.0
13/10/2020
12.17
 43,978 12.13 12.17 12.05 0 200 -0.0
12/10/2020
12.13
 134,900 12.21 12.21 11.97 0 0 0
09/10/2020
12.21
 102,718 12.21 12.29 12.09 0 0 0
08/10/2020
12.21
 97,954 12.37 12.41 12.17 400 0 0.0
07/10/2020
12.37
 127,088 12.48 12.48 12.33 0 0 0
06/10/2020
12.48
 236,180 12.25 12.52 12.33 0 0 0
05/10/2020
12.25
 135,089 12.21 12.41 12.01 0 2,400 -0.1
02/10/2020
12.21
 121,741 12.29 12.48 11.93 2,300 0 0.1
01/10/2020
12.29
 86,638 12.25 12.60 12.17 0 0 0
30/09/2020
12.25
 232,972 12.29 12.33 11.93 1,100 0 0.0
29/09/2020
12.29
 187,572 12.45 12.56 12.25 0 0 0
28/09/2020
12.45
 143,670 12.41 12.45 12.29 300 0 0.0
25/09/2020
12.41
 203,465 12.37 12.64 12.25 300 0 0.0
24/09/2020
12.37
 155,897 12.52 12.56 12.25 800 0 0.0
23/09/2020
12.52
 126,434 12.41 12.72 12.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |