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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |