CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.50
0.10
(0.61%)
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
(2026-02-11) 		-1.70 -9.44% 3,650,800 280,400 5.2
15.60
19.40
16.50
2 tháng
(2026-01-12) 		-0.30 -1.81% 6,039,600 561,200 9.9
15.60
19.40
16.50
3 tháng
(2025-12-15) 		-0.05 -0.31% 7,337,000 1,292,400 22.1
15.60
19.40
16.50
6 tháng
(2025-09-15) 		-0.45 -2.66% 12,563,200 2,061,600 35.3
15.56
19.40
16.50
12 tháng
(2025-03-18) 		3.40 26.32% 44,471,700 -179,300 46.0
8.96
19.40
16.50
24 tháng
(2024-03-25) 		-0.47 -2.82% 66,899,551 -213,380 44.2
8.96
19.40
16.50
36 tháng
(2023-03-29) 		0.74 4.74% 125,420,874 3,237,643 107.3
8.96
19.40
16.50
60 tháng
(2021-04-08) 		1.03 6.72% 188,765,342 4,934,093 155.2
8.96
22.16
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2020
12.25
 107,702 12.21 12.33 12.04 30,000 0 0.9
17/12/2020
12.21
 282,100 12.75 12.83 12.09 91,800 200 2.7
16/12/2020
12.75
 74,860 12.62 12.96 12.62 7,400 7,000 0.0
15/12/2020
12.62
 133,655 12.42 12.71 10.97 27,400 0 0.8
14/12/2020
12.42
 230,896 12.17 12.50 12.09 38,410 1,400 1.1
11/12/2020
12.17
 54,113 12.17 12.17 11.92 33,200 0 1.0
10/12/2020
12.17
 125,475 12.21 12.42 12.09 12,500 500 0.4
09/12/2020
12.21
 232,955 12.09 12.33 11.80 150,700 3,000 4.4
08/12/2020
12.09
 125,750 12.00 12.13 11.92 76,100 2,040 2.2
07/12/2020
12.00
 196,650 11.80 12.04 11.84 93,800 0 2.7
04/12/2020
11.80
 111,855 11.80 11.92 11.67 58,900 1,100 1.7
03/12/2020
11.80
 225,700 11.59 11.84 11.63 117,400 0 3.3
02/12/2020
11.59
 244,100 11.22 11.59 11.18 169,500 0 4.7
01/12/2020
11.22
 118,975 11.34 11.34 11.01 4,500 1,100 0.1
30/11/2020
11.34
 61,400 11.38 11.51 11.30 1,200 0 0.0
27/11/2020
11.38
 76,200 11.47 11.55 11.38 0 0 0
26/11/2020
11.47
 164,886 11.18 11.59 11.09 0 0 0
25/11/2020
11.18
 65,600 11.38 11.42 11.18 0 0 0
24/11/2020
11.38
 96,200 11.34 11.42 11.22 400 0 0.0
23/11/2020
11.34
 99,388 11.30 11.38 11.26 400 0 0.0
20/11/2020
11.30
 147,200 11.01 11.38 11.01 0 0 0
19/11/2020
11.01
 70,460 10.97 11.05 10.93 0 0 0
18/11/2020
10.97
 89,965 11.05 11.09 10.97 1,500 500 0.0
17/11/2020
11.05
 53,131 11.01 11.13 11.01 0 2,500 -0.1
16/11/2020
11.01
 70,042 11.13 11.18 11.01 0 0 0
13/11/2020
11.13
 83,270 11.18 11.18 11.09 0 0 0
12/11/2020
11.18
 84,906 11.18 11.18 11.05 0 0 0
11/11/2020
11.18
 47,957 11.18 11.18 11.09 0 0 0
10/11/2020
11.18
 63,734 11.09 11.34 11.09 0 0 0
09/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
09/11/2020
11.09
 186,231 10.93 11.30 10.97 700 0 0.0
06/11/2020
10.93
 61,870 11.08 11.12 10.57 0 700 -0.0
05/11/2020
11.08
 72,402 10.97 11.12 10.97 0 0 0
04/11/2020
10.97
 82,930 10.65 10.97 10.69 0 0 0
03/11/2020
10.65
 37,610 10.61 10.73 10.57 0 0 0
02/11/2020
10.61
 44,435 10.57 10.69 10.42 1,000 0 0.0
30/10/2020
10.57
 59,293 10.57 10.73 9.75 0 0 0
29/10/2020
10.57
 82,197 10.69 10.89 10.46 0 0 0
28/10/2020
10.69
 208,932 10.57 12.06 10.50 0 4,000 -0.1
27/10/2020
10.57
 100,550 10.65 10.73 10.38 400 100 0.0
26/10/2020
10.65
 128,420 10.50 10.73 10.34 1,500 0 0.0
23/10/2020
10.50
 164,608 10.30 10.57 10.26 200 3,900 -0.1
22/10/2020
10.30
 415,603 11.16 11.24 10.18 100 15,000 -0.4
21/10/2020
11.16
 80,267 11.12 11.36 11.12 0 0 0
20/10/2020
11.12
 202,300 11.48 11.55 10.97 200 11,700 -0.3
19/10/2020
11.48
 122,900 11.83 11.83 11.44 2,500 0 0.1
16/10/2020
11.83
 158,539 11.91 11.95 11.59 500 0 0.0
15/10/2020
11.91
 129,140 11.91 11.98 11.83 15,000 100 0.5
14/10/2020
11.91
 36,700 11.98 12.14 11.91 200 0 0.0
13/10/2020
11.98
 43,978 11.95 11.98 11.87 0 200 -0.0
12/10/2020
11.95
 134,900 12.02 12.02 11.79 0 0 0
09/10/2020
12.02
 102,718 12.02 12.10 11.91 0 0 0
08/10/2020
12.02
 97,954 12.18 12.22 11.98 400 0 0.0
07/10/2020
12.18
 127,088 12.30 12.30 12.14 0 0 0
06/10/2020
12.30
 236,180 12.06 12.34 12.14 0 0 0
05/10/2020
12.06
 135,089 12.02 12.22 11.83 0 2,400 -0.1
02/10/2020
12.02
 121,741 12.10 12.30 11.75 2,300 0 0.1
01/10/2020
12.10
 86,638 12.06 12.42 11.98 0 0 0
30/09/2020
12.06
 232,972 12.10 12.14 11.75 1,100 0 0.0
29/09/2020
12.10
 187,572 12.26 12.38 12.06 0 0 0
28/09/2020
12.26
 143,670 12.22 12.26 12.10 300 0 0.0
25/09/2020
12.22
 203,465 12.18 12.45 12.06 300 0 0.0
24/09/2020
12.18
 155,897 12.34 12.38 12.06 800 0 0.0
23/09/2020
12.34
 126,434 12.22 12.53 12.26 0 0 0
22/09/2020
12.22
 216,971 12.22 12.45 11.98 0 0 0
21/09/2020
12.22
 231,719 12.10 12.45 11.98 400 0 0.0
18/09/2020
12.10
 180,874 11.91 12.10 11.87 0 0 0
17/09/2020
11.91
 178,529 12.02 12.02 11.79 0 0 0
16/09/2020
12.02
 125,527 12.14 12.22 11.87 0 200 -0.0
15/09/2020
12.14
 231,632 12.10 12.49 11.95 0 0 0
14/09/2020
12.10
 589,701 11.40 12.34 11.36 2,400 0 0.1
11/09/2020
11.40
 127,731 11.36 11.48 11.20 0 0 0
10/09/2020
11.36
 113,123 11.48 11.51 11.28 60 0 0.0
09/09/2020
11.48
 172,192 11.32 11.67 11.04 0 0 0
08/09/2020
11.32
 202,700 11.20 11.36 11.12 0 0 0
07/09/2020
11.20
 435,080 10.89 11.48 10.85 30 0 0.0
04/09/2020
10.89
 80,493 10.93 10.97 10.57 0 0 0
03/09/2020
10.93
 109,368 10.85 11.01 10.81 0 0 0
01/09/2020
10.85
 111,160 10.65 10.93 10.57 0 0 0
31/08/2020
10.65
 108,060 10.85 10.93 10.61 0 0 0
28/08/2020
10.85
 189,390 10.81 11.12 10.85 0 0 0
27/08/2020
10.81
 218,682 10.69 11.01 10.61 0 2,500 -0.1
26/08/2020
10.69
 64,762 10.77 10.89 10.57 0 700 -0.0
25/08/2020
10.77
 185,847 10.42 10.89 10.46 0 0 0
24/08/2020
10.42
 152,655 10.38 10.46 10.34 0 1,000 -0.0
21/08/2020
10.38
 92,181 10.30 10.42 10.18 0 0 0
20/08/2020
10.30
 23,220 10.38 10.50 10.14 0 0 0
19/08/2020
10.38
 51,595 10.18 10.38 10.18 0 0 0
18/08/2020
10.18
 28,360 10.10 10.22 10.10 0 0 0
17/08/2020
10.10
 42,761 10.18 10.18 10.03 0 0 0
14/08/2020
10.18
 79,619 10.30 10.34 10.03 0 0 0
13/08/2020
10.30
 63,621 10.38 10.50 10.26 0 0 0
12/08/2020
10.38
 100,435 10.38 10.50 10.10 0 0 0
11/08/2020
10.38
 94,404 10.18 10.50 10.18 0 0 0
10/08/2020
10.18
 55,279 10.18 10.30 10.10 0 0 0
07/08/2020
10.18
 123,972 9.99 10.38 10.03 0 200 -0.0
06/08/2020
9.99
 93,680 9.75 10.10 9.71 40 0 0.0
05/08/2020
9.75
 90,906 9.75 9.87 9.60 0 0 0
04/08/2020
9.75
 37,232 9.67 9.87 9.71 0 0 0
03/08/2020
9.67
 35,325 9.44 9.71 9.40 0 6,000 -0.1
31/07/2020
9.44
 56,200 9.52 9.56 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |