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)
08/06/2020
11.59
 306,773 11.16 11.75 11.20 0 0 0
05/06/2020
11.16
 242,255 10.93 11.44 10.77 0 0 0
04/06/2020
10.93
 116,018 10.97 11.20 10.81 0 0 0
03/06/2020
10.97
 52,331 10.85 11.01 10.77 0 200 -0.0
02/06/2020
10.85
 71,072 10.85 10.89 10.65 0 0 0
01/06/2020
10.85
 124,929 10.89 11.16 10.77 0 0 0
29/05/2020
10.89
 118,915 10.89 10.97 10.61 0 1,100 -0.0
28/05/2020
10.89
 120,627 11.08 11.16 10.85 0 0 0
27/05/2020
11.08
 149,079 11.32 11.44 11.01 1,000 0 0.0
26/05/2020
11.32
 412,270 10.50 11.36 10.50 0 100 -0.0
25/05/2020
10.50
 106,530 10.34 10.50 10.26 0 0 0
22/05/2020
10.34
 141,159 10.50 10.57 10.34 0 0 0
21/05/2020
10.50
 84,950 10.50 10.54 10.42 0 0 0
20/05/2020
10.50
 125,680 10.38 10.57 10.30 2,400 4,000 -0.0
19/05/2020
10.38
 245,400 10.34 10.57 10.26 4,900 1,000 0.1
18/05/2020
10.34
 120,260 10.30 10.50 10.10 400 0 0.0
15/05/2020
10.30
 169,940 10.26 10.54 10.10 4,000 0 0.1
14/05/2020
10.26
 202,570 10.50 10.69 10.10 0 0 0
13/05/2020
10.50
 213,298 10.61 10.69 10.30 1,000 0 0.0
12/05/2020
10.61
 227,600 10.57 10.93 10.42 200 0 0.0
11/05/2020
10.57
 308,725 9.91 10.77 9.95 0 5,000 -0.1
08/05/2020
9.91
 278,960 9.79 10.18 9.79 0 0 0
07/05/2020
9.79
 236,500 9.32 9.79 9.28 0 0 0
06/05/2020
9.32
 84,000 9.09 9.32 9.09 0 800 0
05/05/2020
9.09
 65,153 9.01 9.16 8.81 0 0 0
04/05/2020
9.01
 102,083 9.48 9.52 8.81 900 0 0.0
29/04/2020
9.48
 60,550 9.67 9.67 9.44 0 0 0
28/04/2020
9.67
 247,722 9.56 9.79 9.40 0 0 0
27/04/2020
9.56
 277,581 8.85 9.71 8.85 0 0 0
24/04/2020
8.85
 83,014 9.01 9.01 8.69 0 0 0
23/04/2020
9.01
 122,411 8.93 9.36 8.85 0 0 0
22/04/2020
8.93
 77,416 8.66 9.05 8.34 0 0 0
21/04/2020
8.66
 270,520 9.48 9.48 8.54 300 2,000 -0.0
20/04/2020
9.48
 214,492 9.16 9.67 9.05 0 0 0
17/04/2020
9.16
 143,536 9.28 9.52 9.09 0 300 -0.0
16/04/2020
9.28
 162,450 8.66 9.48 8.42 500 0 0.0
15/04/2020
8.66
 130,564 8.42 8.77 8.42 0 0 0
14/04/2020
8.42
 222,044 7.79 8.50 7.79 0 100 -0.0
13/04/2020
7.79
 34,700 7.79 7.99 7.72 0 0 0
10/04/2020
7.79
 76,390 7.99 8.07 7.79 5,300 0 0.1
09/04/2020
7.99
 32,600 8.15 8.22 7.95 20 0 0.0
08/04/2020
8.15
 103,968 7.68 8.26 7.44 100 0 0.0
07/04/2020
7.68
 30,385 7.68 7.68 7.52 100 0 0.0
06/04/2020
7.68
 91,561 7.32 7.68 7.28 0 0 0
03/04/2020
7.32
 55,500 7.05 7.40 7.09 0 0 0
01/04/2020
7.05
 20,510 6.93 7.25 7.05 0 0 0
31/03/2020
6.93
 75,110 7.09 7.44 6.66 0 0 0
30/03/2020
7.09
 58,630 7.36 7.36 7.01 0 0 0
27/03/2020
7.36
 37,480 7.44 7.48 7.28 0 0 0
26/03/2020
7.44
 25,740 7.68 7.68 7.36 0 0 0
25/03/2020
7.68
 25,942 7.52 7.83 7.48 100 0 0.0
24/03/2020
7.52
 32,810 7.05 7.60 7.05 0 0 0
23/03/2020
7.05
 99,366 7.95 7.95 7.05 100 0 0.0
20/03/2020
7.95
 106,260 7.99 8.07 7.83 2,100 30,000 -0.6
19/03/2020
7.99
 85,870 7.95 8.07 7.75 0 0 0
18/03/2020
7.95
 164,300 7.36 8.03 7.40 0 300 -0.0
17/03/2020
7.36
 131,101 7.28 7.48 7.05 300 0 0.0
16/03/2020
7.28
 46,885 7.09 7.56 6.85 0 0 0
13/03/2020
7.09
 87,348 7.44 7.44 6.85 400 800 -0.0
12/03/2020
7.44
 96,030 7.83 7.83 7.17 0 1,000 -0.0
11/03/2020
7.83
 57,800 8.03 8.22 7.64 0 0 0
10/03/2020
8.03
 56,253 7.44 8.07 7.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |