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)
23/05/2019
15.43
 1,775,514 14.96 17.22 14.71 3,900 0 0.2
22/05/2019
14.96
 128,006 15.00 15.25 14.92 0 0 0
21/05/2019
15.00
 217,643 15.21 15.32 14.82 0 105,300 -4.4
20/05/2019
15.21
 260,835 15.14 15.25 14.89 950 67,000 -2.8
17/05/2019
15.14
 152,766 15.17 15.64 15.03 1,100 13,700 -0.5
16/05/2019
15.17
 376,910 15.21 16.11 14.71 700 0 0.0
15/05/2019
15.21
 461,869 15.21 15.78 15.00 500 80,000 -3.4
14/05/2019
15.21
 140,940 14.85 15.28 14.71 0 100 -0.0
13/05/2019
14.85
 91,714 14.56 14.92 14.42 3,500 200 0.1
10/05/2019
14.56
 171,485 14.03 14.71 14.06 0 2,700 -0.1
09/05/2019
14.03
 105,790 14.53 14.67 14.03 1,700 0 0.1
08/05/2019
14.53
 128,605 14.78 14.82 14.28 0 0 0
07/05/2019
14.78
 107,854 14.89 15.07 14.56 2,100 8,500 -0.3
06/05/2019
14.89
 162,701 15.32 15.32 14.85 6,400 19,500 -0.5
03/05/2019
15.32
 99,665 15.35 15.35 15.10 0 2,000 -0.1
02/05/2019
15.35
 70,670 15.43 15.46 15.25 100 0 0.0
26/04/2019
15.43
 109,760 15.25 15.46 15.32 100 0 0.0
25/04/2019
15.25
 67,904 15.57 15.57 15.21 0 0 0
24/04/2019
15.57
 114,471 15.32 15.64 15.28 0 0 0
23/04/2019
15.32
 90,354 15.07 15.50 15.07 0 0 0
22/04/2019
15.07
 125,500 15.53 15.61 15.07 940 0 0.0
19/04/2019
15.53
 166,084 15.43 15.78 15.39 0 0 0
18/04/2019
15.43
 328,515 15.71 15.86 15.14 330 3,000 -0.1
17/04/2019
15.71
 556,639 16.54 16.54 15.71 15 0 0.0
16/04/2019
16.54
 373,696 16.36 17.15 16.14 0 75,000 -3.5
12/04/2019
16.36
 117,060 16.47 16.61 16.32 100 0 0.0
11/04/2019
16.47
 221,336 16.50 16.79 16.36 8,500 32,000 -1.1
10/04/2019
16.50
 476,708 16.11 17.94 15.89 5,300 162,400 -7.3
09/04/2019
16.11
 493,975 16.61 16.61 16.04 0 89,000 -4.0
08/04/2019
16.61
 199,597 16.61 16.79 16.47 50 300 -0.0
05/04/2019
16.61
 381,714 16.00 16.79 16.04 50 500 -0.0
04/04/2019
16.00
 214,456 15.78 16.11 15.78 0 500 -0.0
03/04/2019
15.78
 281,239 15.86 16.14 15.64 100 100 -0
02/04/2019
15.86
 334,059 16.00 16.25 15.86 0 2,720 -0.1
01/04/2019: Cổ tức tiền mặt tỉ lệ: 50%
01/04/2019
16.00
 255,815 15.93 16.43 15.61 210 0 0.0
29/03/2019
15.93
 621,687 15.90 16.44 15.86 530 0 0.0
28/03/2019
15.90
 486,271 15.51 16.02 15.48 1,120 7,100 -0.3
27/03/2019
15.51
 299,070 15.38 15.64 15.35 1,300 3,000 -0.1
26/03/2019
15.38
 197,570 15.38 15.48 15.28 3,200 0 0.2
25/03/2019
15.38
 264,030 15.67 15.70 15.22 200 0 0.0
22/03/2019
15.67
 610,754 15.41 15.70 15.44 4,800 100 0.2
21/03/2019
15.41
 1,121,850 14.70 15.73 14.83 75,300 490 3.6
20/03/2019
14.70
 196,660 14.70 14.83 14.61 0 0 0
19/03/2019
14.70
 172,720 14.74 14.83 14.61 800 0 0.0
18/03/2019
14.74
 160,190 14.80 14.86 14.57 1,200 0 0.1
15/03/2019
14.80
 271,260 14.83 15.15 14.70 0 0 0
14/03/2019
14.83
 500,690 14.19 14.90 14.35 0 0 0
13/03/2019
14.19
 306,150 14.35 14.38 14.15 1,500 0 0.1
12/03/2019
14.35
 201,910 14.19 14.44 14.19 0 600 -0.0
11/03/2019
14.19
 153,900 14.15 14.35 14.09 0 0 0
08/03/2019
14.15
 250,180 14.35 14.44 14.03 0 0 0
07/03/2019
14.35
 219,525 14.44 14.67 14.35 200 9,300 -0.4
06/03/2019
14.44
 192,500 14.51 14.61 14.35 300 0 0.0
05/03/2019
14.51
 432,080 14.83 14.93 14.44 10,000 0 0.5
04/03/2019
14.83
 312,720 14.70 14.93 14.51 0 0 0
01/03/2019
14.70
 274,110 14.35 14.77 14.25 0 0 0
28/02/2019
14.35
 1,116,970 15.54 15.54 13.86 4,500 1,000 0.2
27/02/2019
15.54
 436,233 15.51 15.70 15.38 12,800 3,500 0.4
26/02/2019
15.51
 503,590 15.03 15.64 14.93 70,000 0 3.4
25/02/2019
15.03
 368,711 15.19 15.44 14.96 3,000 12,000 -0.4
22/02/2019
15.19
 357,260 15.19 15.38 15.09 0 0 0
21/02/2019
15.19
 362,980 15.48 15.64 15.09 0 0 0
20/02/2019
15.48
 199,897 15.19 15.54 15.19 2,000 0 0.1
19/02/2019
15.19
 438,106 15.12 15.44 14.96 200 8,100 -0.4
18/02/2019
15.12
 292,120 15.32 15.48 14.99 0 4,300 -0.2
15/02/2019
15.32
 334,940 15.41 15.51 15.19 3,500 44,000 -1.9
14/02/2019
15.41
 253,933 15.64 15.77 15.38 0 8,000 -0.4
13/02/2019
15.64
 273,460 15.67 15.83 15.57 10,600 700 0.5
12/02/2019
15.67
 580,095 14.99 15.73 14.90 2,000 12,300 -0.5
11/02/2019
14.99
 186,240 14.93 15.19 14.83 0 2,000 -0.1
01/02/2019
14.93
 87,110 14.74 14.99 14.57 0 0 0
31/01/2019
14.74
 229,301 15.06 15.06 14.61 1,100 0 0.0
30/01/2019
15.06
 361,979 15.03 15.32 14.90 11,000 8,000 0.1
29/01/2019
15.03
 382,734 14.67 15.15 14.57 9,000 4,400 0.2
28/01/2019
14.67
 226,420 14.51 14.83 14.35 18,000 2,300 0.7
25/01/2019
14.51
 268,060 14.83 14.93 14.38 0 600 -0.0
24/01/2019
14.83
 131,530 14.99 15.09 14.77 0 1,000 -0.0
23/01/2019
14.99
 433,761 14.48 15.15 14.57 0 2,000 -0.0
22/01/2019
14.48
 223,814 14.74 14.83 14.41 0 2,000 -0.1
21/01/2019
14.74
 401,890 14.32 14.86 14.35 5,000 0 0.2
18/01/2019
14.32
 508,214 13.48 14.38 13.67 84,000 0 3.7
17/01/2019
13.48
 178,976 13.61 13.99 13.45 1,000 0 0.0
16/01/2019
13.61
 257,530 13.25 13.93 13.54 1,000 7,200 -0.3
15/01/2019
13.25
 192,416 12.70 13.45 12.70 2,000 0 0.1
14/01/2019
12.70
 132,031 12.54 12.83 12.45 0 5,000 -0.2
11/01/2019
12.54
 75,737 12.25 12.61 12.32 100 0 0.0
10/01/2019
12.25
 118,527 12.48 12.48 12.22 0 0 0
09/01/2019
12.48
 44,046 12.45 12.70 12.41 20,700 0 0.0
08/01/2019
12.45
 72,350 12.41 12.57 12.41 20,700 0 0.8
07/01/2019
12.41
 71,530 12.22 12.87 12.25 29,300 5,500 0.9
04/01/2019
12.22
 189,602 12.32 12.41 11.61 50,000 0 1.9
03/01/2019
12.32
 210,920 12.64 12.87 12.25 0 0 0
02/01/2019
12.64
 71,510 12.99 12.99 12.64 100 0 0.0
28/12/2018
12.99
 178,010 12.93 12.99 12.45 106,800 3,800 4.1
27/12/2018
12.93
 188,600 12.57 13.06 12.67 62,000 0 2.5
26/12/2018
12.57
 95,680 12.57 12.83 12.51 11,400 0 0.4
25/12/2018
12.57
 229,902 13.16 13.16 12.41 0 0 0
24/12/2018
13.16
 157,520 13.64 13.64 13.03 0 0 0
21/12/2018
13.64
 158,251 13.28 13.67 13.06 0 0 0
20/12/2018
13.28
 146,110 12.96 13.38 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |