CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.20
(1.27%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2021
15.36
 157,732 16.02 16.06 14.69 100 0 0.0
23/03/2021
16.02
 108,526 15.98 16.31 15.73 0 3,200 -0.1
22/03/2021
15.98
 156,876 16.27 16.56 15.85 200 1,100 -0.0
19/03/2021
16.27
 106,612 16.68 16.68 16.23 200 0 0.0
18/03/2021
16.68
 120,012 16.51 16.97 16.43 600 0 0.0
17/03/2021
16.51
 346,145 15.60 16.93 15.65 0 900 -0.0
16/03/2021
15.60
 135,671 15.44 15.65 15.36 0 0 0
15/03/2021
15.44
 90,790 15.52 15.69 15.40 0 0 0
12/03/2021
15.52
 92,801 15.56 15.94 15.44 0 0 0
11/03/2021
15.56
 306,399 14.90 15.85 15.11 900 0 0.0
10/03/2021
14.90
 57,800 14.98 14.98 14.82 0 0 0
09/03/2021
14.98
 77,010 15.15 15.15 14.82 0 1,000 -0.0
08/03/2021
15.15
 77,700 15.27 15.69 14.07 100 300 -0.0
05/03/2021
15.27
 89,950 15.52 15.52 14.98 300 0 0.0
04/03/2021
15.52
 173,692 15.40 15.65 14.86 1,200 0 0.0
03/03/2021
15.40
 276,992 14.65 15.81 14.61 600 15,000 -0.5
02/03/2021
14.65
 78,964 14.69 14.86 14.57 0 3,700 -0.1
01/03/2021
14.69
 110,629 14.61 15.07 14.49 700 100 0.0
26/02/2021
14.61
 116,170 14.61 14.61 14.36 600 0 0.0
25/02/2021
14.61
 74,980 14.49 14.90 14.53 300 0 0.0
24/02/2021
14.49
 115,973 14.65 15.07 14.45 1,000 200 0.0
23/02/2021
14.65
 154,497 14.69 14.90 14.40 100 0 0.0
22/02/2021
14.69
 150,815 15.11 15.31 14.36 0 3,000 -0.1
19/02/2021
15.11
 262,100 14.61 15.52 14.40 3,900 0 0.1
18/02/2021
14.61
 435,962 13.20 14.90 13.29 300 800 -0.0
17/02/2021
13.20
 379,430 11.63 13.29 11.75 100 400 -0.0
09/02/2021
11.63
 61,400 11.51 11.71 11.51 0 0 0
08/02/2021
11.51
 16,400 11.55 11.75 11.18 500 0 0
05/02/2021
11.55
 55,020 11.67 11.75 11.51 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |