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)
15/07/2019
12.71
 250,616 12.31 12.75 12.31 5,000 1,500 0.1
12/07/2019
12.31
 193,528 12.02 12.38 11.84 400 0 0.0
11/07/2019
12.02
 183,630 12.09 12.24 11.98 1,500 1,000 0.0
10/07/2019
12.09
 73,077 12.16 12.35 12.09 0 2,000 -0.1
09/07/2019
12.16
 190,010 12.27 12.31 12.02 0 7,000 -0.2
08/07/2019
12.27
 60,130 12.38 12.46 12.24 100 0 0.0
05/07/2019
12.38
 132,372 12.53 12.53 12.27 1,100 0 0.0
04/07/2019
12.53
 138,490 12.75 12.75 12.42 0 0 0
03/07/2019
12.75
 121,814 12.64 12.86 12.56 500 0 0.0
02/07/2019
12.64
 98,350 12.53 12.75 12.49 2,300 0 0.1
01/07/2019
12.53
 171,863 12.20 12.64 12.31 3,000 0 0.1
28/06/2019
12.20
 81,472 12.13 12.27 11.98 100 100 -0
27/06/2019
12.13
 131,230 12.38 12.49 12.13 2,400 0 0.1
26/06/2019
12.38
 273,521 11.80 12.49 11.84 6,500 700 0.2
25/06/2019
11.80
 117,674 11.91 12.02 11.73 0 0 0
24/06/2019
11.91
 50,600 12.02 12.09 11.91 6,300 0 0.2
21/06/2019
12.02
 151,002 11.91 12.20 11.91 2,000 0 0.1
20/06/2019
11.91
 107,096 11.65 12.02 11.65 0 0 0
19/06/2019
11.65
 152,690 11.84 12.09 11.62 3,600 0 0.1
18/06/2019
11.84
 138,382 12.02 12.09 11.65 1,200 0 0.0
17/06/2019
12.02
 135,140 11.58 12.09 11.58 0 0 0
14/06/2019
11.58
 233,845 12.05 12.13 11.47 100 3,900 -0.1
13/06/2019
12.05
 165,472 12.38 12.46 11.98 0 0 0
12/06/2019
12.38
 112,610 12.78 12.78 12.38 510 17,000 -0.6
11/06/2019
12.78
 167,570 12.97 13.11 12.67 1,100 1,800 -0.0
10/06/2019
12.97
 229,555 13.11 13.37 12.97 900 2,200 -0.0
07/06/2019
13.11
 414,920 12.35 13.29 11.95 300 92,000 -3.1
06/06/2019
12.35
 172,890 12.20 12.56 11.76 18,800 0 0.6
05/06/2019
12.20
 720,315 13.00 13.80 11.84 500 36,700 -1.2
04/06/2019
13.00
 294,590 13.37 13.66 12.89 100 37,500 -1.3
03/06/2019
13.37
 275,725 13.91 14.09 13.11 600 1,000 -0.0
31/05/2019
13.91
 196,064 14.46 14.46 13.84 5,700 2,300 0.1
30/05/2019
14.46
 90,560 14.49 14.57 13.84 0 0 0
29/05/2019
14.49
 163,410 14.57 14.57 14.39 0 0 0
28/05/2019
14.57
 408,799 15.08 15.11 14.28 0 150 -0.0
27/05/2019
15.08
 123,900 15.19 15.37 15.08 0 8,600 -0.4
24/05/2019
15.19
 648,881 15.66 15.84 15.04 10,200,200 0 516.4
23/05/2019
15.66
 1,775,514 15.19 17.48 14.93 3,900 0 0.2
22/05/2019
15.19
 128,006 15.22 15.48 15.15 0 0 0
21/05/2019
15.22
 217,643 15.44 15.55 15.04 0 105,300 -4.4
20/05/2019
15.44
 260,835 15.37 15.48 15.11 950 67,000 -2.8
17/05/2019
15.37
 152,766 15.41 15.88 15.26 1,100 13,700 -0.5
16/05/2019
15.41
 376,910 15.44 16.35 14.93 700 0 0.0
15/05/2019
15.44
 461,869 15.44 16.02 15.22 500 80,000 -3.4
14/05/2019
15.44
 140,940 15.08 15.51 14.93 0 100 -0.0
13/05/2019
15.08
 91,714 14.79 15.15 14.64 3,500 200 0.1
10/05/2019
14.79
 171,485 14.24 14.93 14.28 0 2,700 -0.1
09/05/2019
14.24
 105,790 14.75 14.90 14.24 1,700 0 0.1
08/05/2019
14.75
 128,605 15.00 15.04 14.49 0 0 0
07/05/2019
15.00
 107,854 15.11 15.30 14.79 2,100 8,500 -0.3
06/05/2019
15.11
 162,701 15.55 15.55 15.08 6,400 19,500 -0.5
03/05/2019
15.55
 99,665 15.59 15.59 15.33 0 2,000 -0.1
02/05/2019
15.59
 70,670 15.66 15.70 15.48 100 0 0.0
26/04/2019
15.66
 109,760 15.48 15.70 15.55 100 0 0.0
25/04/2019
15.48
 67,904 15.81 15.81 15.44 0 0 0
24/04/2019
15.81
 114,471 15.55 15.88 15.51 0 0 0
23/04/2019
15.55
 90,354 15.30 15.73 15.30 0 0 0
22/04/2019
15.30
 125,500 15.77 15.84 15.30 940 0 0.0
19/04/2019
15.77
 166,084 15.66 16.02 15.62 0 0 0
18/04/2019
15.66
 328,515 15.95 16.10 15.37 330 3,000 -0.1
17/04/2019
15.95
 556,639 16.79 16.79 15.95 15 0 0.0
16/04/2019
16.79
 373,696 16.61 17.41 16.39 0 75,000 -3.5
12/04/2019
16.61
 117,060 16.72 16.86 16.57 100 0 0.0
11/04/2019
16.72
 221,336 16.75 17.04 16.61 8,500 32,000 -1.1
10/04/2019
16.75
 476,708 16.35 18.21 16.13 5,300 162,400 -7.3
09/04/2019
16.35
 493,975 16.86 16.86 16.28 0 89,000 -4.0
08/04/2019
16.86
 199,597 16.86 17.04 16.72 50 300 -0.0
05/04/2019
16.86
 381,714 16.24 17.04 16.28 50 500 -0.0
04/04/2019
16.24
 214,456 16.02 16.35 16.02 0 500 -0.0
03/04/2019
16.02
 281,239 16.10 16.39 15.88 100 100 -0
02/04/2019
16.10
 334,059 16.24 16.50 16.10 0 2,720 -0.1
01/04/2019: Cổ tức tiền mặt tỉ lệ: 50%
01/04/2019
16.24
 255,815 16.17 16.68 15.84 210 0 0.0
29/03/2019
16.17
 621,687 16.14 16.69 16.10 530 0 0.0
28/03/2019
16.14
 486,271 15.74 16.27 15.71 1,120 7,100 -0.3
27/03/2019
15.74
 299,070 15.61 15.88 15.58 1,300 3,000 -0.1
26/03/2019
15.61
 197,570 15.61 15.71 15.52 3,200 0 0.2
25/03/2019
15.61
 264,030 15.91 15.94 15.45 200 0 0.0
22/03/2019
15.91
 610,754 15.65 15.94 15.68 4,800 100 0.2
21/03/2019
15.65
 1,121,850 14.93 15.97 15.06 75,300 490 3.6
20/03/2019
14.93
 196,660 14.93 15.06 14.83 0 0 0
19/03/2019
14.93
 172,720 14.96 15.06 14.83 800 0 0.0
18/03/2019
14.96
 160,190 15.02 15.09 14.80 1,200 0 0.1
15/03/2019
15.02
 271,260 15.06 15.38 14.93 0 0 0
14/03/2019
15.06
 500,690 14.40 15.12 14.57 0 0 0
13/03/2019
14.40
 306,150 14.57 14.60 14.37 1,500 0 0.1
12/03/2019
14.57
 201,910 14.40 14.66 14.40 0 600 -0.0
11/03/2019
14.40
 153,900 14.37 14.57 14.30 0 0 0
08/03/2019
14.37
 250,180 14.57 14.66 14.24 0 0 0
07/03/2019
14.57
 219,525 14.66 14.89 14.57 200 9,300 -0.4
06/03/2019
14.66
 192,500 14.73 14.83 14.57 300 0 0.0
05/03/2019
14.73
 432,080 15.06 15.16 14.66 10,000 0 0.5
04/03/2019
15.06
 312,720 14.93 15.16 14.73 0 0 0
01/03/2019
14.93
 274,110 14.57 14.99 14.47 0 0 0
28/02/2019
14.57
 1,116,970 15.78 15.78 14.08 4,500 1,000 0.2
27/02/2019
15.78
 436,233 15.74 15.94 15.61 12,800 3,500 0.4
26/02/2019
15.74
 503,590 15.25 15.88 15.16 70,000 0 3.4
25/02/2019
15.25
 368,711 15.42 15.68 15.19 3,000 12,000 -0.4
22/02/2019
15.42
 357,260 15.42 15.61 15.32 0 0 0
21/02/2019
15.42
 362,980 15.71 15.88 15.32 0 0 0
20/02/2019
15.71
 199,897 15.42 15.78 15.42 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |