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)
04/05/2020
9.14
 102,083 9.62 9.66 8.95 900 0 0.0
29/04/2020
9.62
 60,550 9.82 9.82 9.58 0 0 0
28/04/2020
9.82
 247,722 9.70 9.94 9.54 0 0 0
27/04/2020
9.70
 277,581 8.99 9.86 8.99 0 0 0
24/04/2020
8.99
 83,014 9.14 9.14 8.83 0 0 0
23/04/2020
9.14
 122,411 9.07 9.50 8.99 0 0 0
22/04/2020
9.07
 77,416 8.79 9.18 8.47 0 0 0
21/04/2020
8.79
 270,520 9.62 9.62 8.67 300 2,000 -0.0
20/04/2020
9.62
 214,492 9.30 9.82 9.18 0 0 0
17/04/2020
9.30
 143,536 9.42 9.66 9.22 0 300 -0.0
16/04/2020
9.42
 162,450 8.79 9.62 8.55 500 0 0.0
15/04/2020
8.79
 130,564 8.55 8.91 8.55 0 0 0
14/04/2020
8.55
 222,044 7.91 8.63 7.91 0 100 -0.0
13/04/2020
7.91
 34,700 7.91 8.11 7.83 0 0 0
10/04/2020
7.91
 76,390 8.11 8.19 7.91 5,300 0 0.1
09/04/2020
8.11
 32,600 8.27 8.35 8.07 20 0 0.0
08/04/2020
8.27
 103,968 7.79 8.39 7.55 100 0 0.0
07/04/2020
7.79
 30,385 7.79 7.79 7.63 100 0 0.0
06/04/2020
7.79
 91,561 7.44 7.79 7.40 0 0 0
03/04/2020
7.44
 55,500 7.16 7.51 7.20 0 0 0
01/04/2020
7.16
 20,510 7.04 7.36 7.16 0 0 0
31/03/2020
7.04
 75,110 7.20 7.55 6.76 0 0 0
30/03/2020
7.20
 58,630 7.48 7.48 7.12 0 0 0
27/03/2020
7.48
 37,480 7.55 7.59 7.40 0 0 0
26/03/2020
7.55
 25,740 7.79 7.79 7.48 0 0 0
25/03/2020
7.79
 25,942 7.63 7.95 7.59 100 0 0.0
24/03/2020
7.63
 32,810 7.16 7.71 7.16 0 0 0
23/03/2020
7.16
 99,366 8.07 8.07 7.16 100 0 0.0
20/03/2020
8.07
 106,260 8.11 8.19 7.95 2,100 30,000 -0.6
19/03/2020
8.11
 85,870 8.07 8.19 7.87 0 0 0
18/03/2020
8.07
 164,300 7.48 8.15 7.51 0 300 -0.0
17/03/2020
7.48
 131,101 7.40 7.59 7.16 300 0 0.0
16/03/2020
7.40
 46,885 7.20 7.67 6.96 0 0 0
13/03/2020
7.20
 87,348 7.55 7.55 6.96 400 800 -0.0
12/03/2020
7.55
 96,030 7.95 7.95 7.28 0 1,000 -0.0
11/03/2020
7.95
 57,800 8.15 8.35 7.75 0 0 0
10/03/2020
8.15
 56,253 7.55 8.19 7.48 0 0 0
09/03/2020
7.55
 207,620 8.63 8.63 7.48 900 1,000 -0.0
06/03/2020
8.63
 30,470 8.91 8.91 8.59 2,500 0 0.1
05/03/2020
8.91
 49,880 8.99 9.11 8.91 0 1,200 -0.0
04/03/2020
8.99
 75,500 9.14 9.14 8.91 0 0 0
03/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/03/2020
9.14
 73,020 8.67 9.26 8.79 0 1,100 -0.0
02/03/2020
8.67
 54,643 8.63 9.03 8.63 1,000 0 0.0
28/02/2020
8.63
 214,735 8.63 8.96 8.49 1,200 79,000 -1.9
27/02/2020
8.63
 77,720 8.56 8.63 8.45 0 30,000 -0.7
26/02/2020
8.56
 64,610 8.59 8.67 8.45 1,000 18,000 -0.4
25/02/2020
8.59
 105,615 8.19 8.67 8.19 0 38,400 -0.9
24/02/2020
8.19
 134,250 8.41 8.45 8.19 100 0 0.0
21/02/2020
8.41
 98,765 8.81 8.81 8.38 210 5,000 -0.1
20/02/2020
8.81
 97,220 9.00 9.00 8.70 100 0 0.0
19/02/2020
9.00
 237,730 8.70 9.00 8.63 0 31,000 -0.8
18/02/2020
8.70
 163,480 8.23 8.70 8.19 0 40,400 -0.9
17/02/2020
8.23
 52,821 8.67 8.67 8.19 0 0 0
14/02/2020
8.67
 42,640 8.81 8.81 8.56 0 30 -0.0
13/02/2020
8.81
 932,207 8.41 8.81 8.41 1,000 60,800 -1.4
12/02/2020
8.41
 156,340 8.09 8.45 8.05 0 55,000 -1.2
11/02/2020
8.09
 113,120 8.09 8.09 8.01 0 46,000 -1.0
10/02/2020
8.09
 67,510 8.05 8.09 7.65 500 400 0.0
07/02/2020
8.05
 115,370 7.90 8.05 7.65 0 56,000 -1.2
06/02/2020
7.90
 110,210 8.01 8.12 7.83 700 44,000 -0.9
05/02/2020
8.01
 100,785 7.65 8.09 7.61 0 0 0
04/02/2020
7.65
 124,186 7.43 7.65 7.39 0 18,300 -0.4
03/02/2020
7.43
 274,640 7.43 7.47 6.45 0 0 0
31/01/2020
7.43
 165,440 7.94 7.94 7.39 100 21,700 -0.5
30/01/2020
7.94
 96,293 8.19 8.27 7.90 0 0 0
22/01/2020
8.19
 188,125 8.92 8.92 8.09 0 0 0
21/01/2020
8.92
 597,050 8.19 8.92 8.01 200 29,400 -0.7
20/01/2020
8.19
 482,003 8.23 8.23 7.68 0 20,600 -0.4
17/01/2020
8.23
 913,490 9.00 9.00 7.94 0 0 0
16/01/2020
9.00
 332,490 8.67 9.03 8.45 0 0 0
15/01/2020
8.67
 197,625 8.67 8.74 8.56 500 4,900 -0.1
14/01/2020
8.67
 163,335 8.70 8.81 8.63 700 70,000 -1.7
13/01/2020
8.70
 260,732 8.78 8.81 8.52 0 0 0
10/01/2020
8.78
 142,210 8.92 9.03 8.74 15,400 0 0.4
09/01/2020
8.92
 270,200 8.63 9.03 8.63 10,100 40,000 -0.7
08/01/2020
8.63
 291,439 8.56 8.78 8.41 10,200 66,000 -1.3
07/01/2020
8.56
 448,350 8.19 8.56 8.23 0 75,000 -1.7
06/01/2020
8.19
 137,878 8.27 8.34 8.19 933 0 0.0
03/01/2020
8.27
 141,194 8.27 8.30 8.23 0 60,000 -1.4
02/01/2020
8.27
 330,309 7.87 8.34 7.83 700 69,800 -1.6
31/12/2019
7.87
 149,052 7.94 7.94 7.79 0 20 -0.0
30/12/2019
7.94
 52,210 7.83 7.98 7.83 200 300 -0.0
27/12/2019
7.83
 117,260 8.01 8.09 7.83 0 0 0
26/12/2019
8.01
 183,890 7.83 8.16 7.65 1,220 21,300 -0.4
25/12/2019
7.83
 104,420 7.76 7.83 7.65 0 12,600 -0.3
24/12/2019
7.76
 174,110 7.68 8.19 7.65 0 31,600 -0.7
23/12/2019
7.68
 136,040 7.68 7.79 7.61 0 0 0
20/12/2019
7.68
 67,502 7.50 8.01 7.50 1,100 0 0.0
19/12/2019
7.50
 192,710 7.54 7.76 7.47 500 40,900 -0.8
18/12/2019
7.54
 39,790 7.61 7.65 7.32 0 0 0
17/12/2019
7.61
 61,200 7.76 7.76 7.54 1,200 0 0.0
16/12/2019
7.76
 167,802 7.72 7.76 7.61 2,000 0 0.0
13/12/2019
7.72
 105,460 7.87 8.01 7.68 1,000 20,000 -0.4
12/12/2019
7.87
 195,413 7.90 8.09 7.76 2,000 13,000 -0.2
11/12/2019
7.90
 448,268 7.36 8.41 7.43 1,427 105,000 -2.2
10/12/2019
7.36
 110,814 7.32 7.65 7.28 1,000 40,000 -0.8
09/12/2019
7.32
 178,500 7.03 7.39 6.99 400 0 0.0
06/12/2019
7.03
 90,500 6.85 7.10 6.81 0 0 0
05/12/2019
6.85
 65,473 6.70 6.85 6.70 0 200 -0.0
04/12/2019
6.70
 90,150 6.81 6.85 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |