CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.10
0.20
(1.26%)
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
(2026-03-31) 		-0.20 -1.23% 1,028,700 162,500 0
15.70
16.30
16.10
2 tháng
(2026-03-02) 		-2.20 -12.02% 2,979,400 53,500 -1.3
15.50
18.30
16.10
3 tháng
(2026-01-30) 		-0.70 -4.17% 7,136,300 586,700 8.2
15.50
19.40
16.10
6 tháng
(2025-11-03) 		-0.94 -5.52% 10,548,900 1,702,400 26.9
15.50
19.40
16.10
12 tháng
(2025-05-05) 		5.95 58.69% 43,643,900 715,100 53.9
10.05
19.40
16.10
24 tháng
(2024-05-10) 		0.36 2.27% 65,757,420 249,940 49.8
8.96
19.40
16.10
36 tháng
(2023-05-16) 		0.08 0.50% 121,877,833 2,470,043 90.8
8.96
19.40
16.10
60 tháng
(2021-05-26) 		1.41 9.57% 187,756,161 5,037,453 154.3
8.96
22.16
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
11.67
 31,500 11.59 11.75 11.47 0 200 -0.0
03/02/2021
11.59
 26,044 11.55 11.75 11.38 0 0 0
02/02/2021
11.55
 47,000 11.13 11.55 11.18 0 0 0
01/02/2021
11.13
 38,600 11.18 11.75 11.09 200 0 0.0
29/01/2021
11.18
 78,576 10.93 11.34 10.68 100 0 0.0
28/01/2021
10.93
 155,150 11.75 11.75 10.06 1,200 1,600 -0.0
27/01/2021
11.75
 100,300 12.13 12.38 11.59 0 0 0
26/01/2021
12.13
 36,604 12.29 12.50 11.80 0 0 0
25/01/2021
12.29
 39,200 12.29 12.58 12.21 200 0 0.0
22/01/2021
12.29
 44,300 12.42 12.71 12.21 0 0 0
21/01/2021
12.42
 61,500 12.17 12.54 12.17 0 0 0
20/01/2021
12.17
 56,325 12.25 12.25 11.63 0 2,000 -0.1
19/01/2021
12.25
 181,330 12.71 12.91 11.59 400 0 0.0
18/01/2021
12.71
 83,128 12.79 13.04 12.62 300 0 0.0
15/01/2021
12.79
 100,000 12.91 13.25 12.67 1,000 7,600 -0.2
14/01/2021
12.91
 68,714 12.96 14.49 12.79 150 100 0.0
13/01/2021
12.96
 170,968 12.67 13.16 12.54 0 3,000 -0.1
12/01/2021
12.67
 185,230 12.79 12.83 12.46 200 2,000 -0.1
11/01/2021
12.79
 118,700 12.91 13.25 12.75 1,600 4,400 -0.1
08/01/2021
12.91
 116,600 13.16 13.25 12.71 1,200 1,000 0.0
07/01/2021
13.16
 186,300 12.67 13.25 12.87 0 1,500 -0.0
06/01/2021
12.67
 339,500 12.09 13.04 12.17 3,900 1,600 0.1
05/01/2021
12.09
 94,220 12.04 12.21 11.96 0 8,400 -0.2
04/01/2021
12.04
 156,800 12.00 12.04 11.96 0 1,000 -0.0
31/12/2020
12.00
 71,500 11.96 12.17 11.96 100 200 -0.0
30/12/2020
11.96
 63,796 12.00 12.13 11.88 0 0 0
29/12/2020
12.00
 62,696 11.92 12.04 11.75 0 200 -0.0
28/12/2020
11.92
 35,000 12.00 12.09 11.80 0 100 -0.0
25/12/2020
12.00
 61,300 11.84 12.09 11.71 100 100 0
24/12/2020
11.84
 78,070 11.88 11.88 11.59 0 0 0
23/12/2020
11.88
 72,100 11.92 12.00 11.63 1,000 300 0.0
22/12/2020
11.92
 98,873 12.21 12.21 11.88 1,000 500 0.0
21/12/2020
12.21
 96,300 12.25 12.29 12.04 42,300 0 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |