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)
09/03/2020
7.44
 207,620 8.50 8.50 7.36 900 1,000 -0.0
06/03/2020
8.50
 30,470 8.77 8.77 8.46 2,500 0 0.1
05/03/2020
8.77
 49,880 8.85 8.97 8.77 0 1,200 -0.0
04/03/2020
8.85
 75,500 9.01 9.01 8.77 0 0 0
03/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/03/2020
9.01
 73,020 8.54 9.13 8.66 0 1,100 -0.0
02/03/2020
8.54
 54,643 8.50 8.90 8.50 1,000 0 0.0
28/02/2020
8.50
 214,735 8.50 8.83 8.36 1,200 79,000 -1.9
27/02/2020
8.50
 77,720 8.43 8.50 8.32 0 30,000 -0.7
26/02/2020
8.43
 64,610 8.47 8.54 8.32 1,000 18,000 -0.4
25/02/2020
8.47
 105,615 8.07 8.54 8.07 0 38,400 -0.9
24/02/2020
8.07
 134,250 8.29 8.32 8.07 100 0 0.0
21/02/2020
8.29
 98,765 8.68 8.68 8.25 210 5,000 -0.1
20/02/2020
8.68
 97,220 8.86 8.86 8.57 100 0 0.0
19/02/2020
8.86
 237,730 8.57 8.86 8.50 0 31,000 -0.8
18/02/2020
8.57
 163,480 8.11 8.57 8.07 0 40,400 -0.9
17/02/2020
8.11
 52,821 8.54 8.54 8.07 0 0 0
14/02/2020
8.54
 42,640 8.68 8.68 8.43 0 30 -0.0
13/02/2020
8.68
 932,207 8.29 8.68 8.29 1,000 60,800 -1.4
12/02/2020
8.29
 156,340 7.96 8.32 7.93 0 55,000 -1.2
11/02/2020
7.96
 113,120 7.96 7.96 7.89 0 46,000 -1.0
10/02/2020
7.96
 67,510 7.93 7.96 7.53 500 400 0.0
07/02/2020
7.93
 115,370 7.78 7.93 7.53 0 56,000 -1.2
06/02/2020
7.78
 110,210 7.89 8.00 7.71 700 44,000 -0.9
05/02/2020
7.89
 100,785 7.53 7.96 7.50 0 0 0
04/02/2020
7.53
 124,186 7.32 7.53 7.28 0 18,300 -0.4
03/02/2020
7.32
 274,640 7.32 7.35 6.35 0 0 0
31/01/2020
7.32
 165,440 7.82 7.82 7.28 100 21,700 -0.5
30/01/2020
7.82
 96,293 8.07 8.14 7.78 0 0 0
22/01/2020
8.07
 188,125 8.79 8.79 7.96 0 0 0
21/01/2020
8.79
 597,050 8.07 8.79 7.89 200 29,400 -0.7
20/01/2020
8.07
 482,003 8.11 8.11 7.57 0 20,600 -0.4
17/01/2020
8.11
 913,490 8.86 8.86 7.82 0 0 0
16/01/2020
8.86
 332,490 8.54 8.90 8.32 0 0 0
15/01/2020
8.54
 197,625 8.54 8.61 8.43 500 4,900 -0.1
14/01/2020
8.54
 163,335 8.57 8.68 8.50 700 70,000 -1.7
13/01/2020
8.57
 260,732 8.65 8.68 8.39 0 0 0
10/01/2020
8.65
 142,210 8.79 8.90 8.61 15,400 0 0.4
09/01/2020
8.79
 270,200 8.50 8.90 8.50 10,100 40,000 -0.7
08/01/2020
8.50
 291,439 8.43 8.65 8.29 10,200 66,000 -1.3
07/01/2020
8.43
 448,350 8.07 8.43 8.11 0 75,000 -1.7
06/01/2020
8.07
 137,878 8.14 8.22 8.07 933 0 0.0
03/01/2020
8.14
 141,194 8.14 8.18 8.11 0 60,000 -1.4
02/01/2020
8.14
 330,309 7.75 8.22 7.71 700 69,800 -1.6
31/12/2019
7.75
 149,052 7.82 7.82 7.68 0 20 -0.0
30/12/2019
7.82
 52,210 7.71 7.86 7.71 200 300 -0.0
27/12/2019
7.71
 117,260 7.89 7.96 7.71 0 0 0
26/12/2019
7.89
 183,890 7.71 8.04 7.53 1,220 21,300 -0.4
25/12/2019
7.71
 104,420 7.64 7.71 7.53 0 12,600 -0.3
24/12/2019
7.64
 174,110 7.57 8.07 7.53 0 31,600 -0.7
23/12/2019
7.57
 136,040 7.57 7.68 7.50 0 0 0
20/12/2019
7.57
 67,502 7.39 7.89 7.39 1,100 0 0.0
19/12/2019
7.39
 192,710 7.43 7.64 7.35 500 40,900 -0.8
18/12/2019
7.43
 39,790 7.50 7.53 7.21 0 0 0
17/12/2019
7.50
 61,200 7.64 7.64 7.43 1,200 0 0.0
16/12/2019
7.64
 167,802 7.61 7.64 7.50 2,000 0 0.0
13/12/2019
7.61
 105,460 7.75 7.89 7.57 1,000 20,000 -0.4
12/12/2019
7.75
 195,413 7.78 7.96 7.64 2,000 13,000 -0.2
11/12/2019
7.78
 448,268 7.25 8.29 7.32 1,427 105,000 -2.2
10/12/2019
7.25
 110,814 7.21 7.53 7.17 1,000 40,000 -0.8
09/12/2019
7.21
 178,500 6.92 7.28 6.89 400 0 0.0
06/12/2019
6.92
 90,500 6.74 7.00 6.71 0 0 0
05/12/2019
6.74
 65,473 6.60 6.74 6.60 0 200 -0.0
04/12/2019
6.60
 90,150 6.71 6.74 6.60 0 0 0
03/12/2019
6.71
 84,600 6.78 6.78 6.64 0 0 0
02/12/2019
6.78
 110,410 6.82 6.85 6.71 7,000 0 0.1
29/11/2019
6.82
 125,240 7.00 7.00 6.78 100 3,600 -0.1
28/11/2019
7.00
 170,980 6.49 7.53 6.74 10,000 23,500 -0.3
27/11/2019
6.49
 225,330 6.64 6.71 6.46 100 121,400 -2.2
26/11/2019
6.64
 360,670 6.78 6.96 6.53 0 73,000 -1.4
25/11/2019
6.78
 210,240 7.21 7.35 6.78 400 77,000 -1.5
22/11/2019
7.21
 264,760 7.53 7.64 7.10 3,200 40,200 -0.8
21/11/2019
7.53
 78,130 7.61 7.68 7.53 0 26,700 -0.6
20/11/2019
7.61
 145,988 7.86 7.89 7.57 15,700 0 0.3
19/11/2019
7.86
 107,555 7.78 7.86 7.71 300 0 0.0
18/11/2019
7.78
 50,050 7.78 7.86 7.71 0 0 0
15/11/2019
7.78
 120,656 7.82 7.89 7.75 1,100 0 0.0
14/11/2019
7.82
 109,798 7.78 7.86 7.71 0 0 0
13/11/2019
7.78
 126,910 7.96 8.07 7.78 0 0 0
12/11/2019
7.96
 108,250 7.89 8.11 7.89 15,000 22,300 -0.2
11/11/2019
7.89
 67,680 7.96 7.96 7.82 1,300 4,500 -0.1
08/11/2019
7.96
 67,178 8.07 8.11 7.89 0 20 -0.0
07/11/2019
8.07
 59,630 8.04 8.11 8.00 22,500 0 0.5
06/11/2019
8.04
 101,222 7.82 8.07 7.78 100 0 0.0
05/11/2019
7.82
 102,850 7.86 7.89 7.75 510 0 0.0
04/11/2019
7.86
 77,410 7.96 8.04 7.82 5,200 0 0.1
01/11/2019
7.96
 69,816 8.07 8.07 7.93 0 0 0
31/10/2019
8.07
 48,520 8.14 8.22 8.04 1,000 0 0.0
30/10/2019
8.14
 58,100 8.11 8.18 8.11 2,400 0 0.1
29/10/2019
8.11
 232,340 8.04 8.32 8.00 740 0 0.0
28/10/2019
8.04
 128,660 7.82 8.07 7.82 800 5,000 -0.1
25/10/2019
7.82
 46,000 7.89 7.89 7.78 0 0 0
24/10/2019
7.89
 69,135 8.00 8.04 7.86 0 89,900 -2.0
23/10/2019
8.00
 142,700 7.75 8.07 7.57 2,000 5,000 -0.1
22/10/2019
7.75
 262,970 7.89 7.89 7.68 0 32,000 -0.7
21/10/2019
7.89
 278,600 8.29 8.32 7.82 79,900 0 1.8
18/10/2019
8.29
 161,950 8.43 8.54 8.25 0 300 -0.0
17/10/2019
8.43
 97,473 8.57 8.61 8.43 0 500 -0.0
16/10/2019
8.57
 215,449 8.90 8.97 8.57 100 0 0.0
15/10/2019
8.90
 92,490 8.90 9.00 8.86 200 0 0.0
14/10/2019
8.90
 94,130 8.61 8.93 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |