CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0.50
(3.18%)
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
(2025-12-29) 		-0.50 -3.03% 1,022,800 268,100 4.5
16
17
16.20
2 tháng
(2025-12-01) 		-1.14 -6.65% 2,113,600 898,100 15.0
16
17.14
16.20
3 tháng
(2025-10-30) 		-1.14 -6.65% 3,958,300 1,401,900 23.7
16
17.73
16.20
6 tháng
(2025-08-01) 		1.03 6.86% 16,713,000 3,555,200 57.7
14.68
17.73
16.20
12 tháng
(2025-02-03) 		1.42 9.75% 40,779,053 -520,060 39.5
8.96
17.73
16.20
24 tháng
(2024-02-15) 		0.16 1.03% 66,983,800 -745,920 35.1
8.96
17.73
16.20
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,717,931 2,850,203 100.4
8.96
18.40
16.20
60 tháng
(2021-02-23) 		1.35 9.20% 187,282,697 4,450,393 146.2
8.96
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/12/2018
12.96
 307,600 13.54 13.54 12.54 1,500 500 0.0
18/12/2018
13.54
 359,445 14.09 14.09 13.06 100 0 0.0
17/12/2018
14.09
 191,350 14.48 14.48 13.96 0 500 -0.0
14/12/2018
14.48
 139,560 14.57 14.67 14.32 0 0 0
13/12/2018
14.57
 93,601 14.32 14.57 14.35 0 500 -0.0
12/12/2018
14.32
 325,440 14.44 14.51 14.19 2,000 63,060 -2.7
11/12/2018
14.44
 138,319 14.80 14.90 14.32 2,000 19,400 -0.8
10/12/2018
14.80
 172,791 14.86 15.03 14.77 40,000 0 1.8
07/12/2018
14.86
 142,055 14.70 14.86 14.64 100,500 0 4.6
06/12/2018
14.70
 412,930 14.57 14.70 14.44 148,000 0 6.7
05/12/2018
14.57
 330,250 14.57 14.64 14.35 125,300 0 5.6
04/12/2018
14.57
 243,190 14.51 14.70 14.51 26,700 0 1.2
03/12/2018
14.51
 511,441 14.19 14.70 14.19 172,000 40,000 6.0
30/11/2018
14.19
 542,360 14.28 14.44 13.99 4,610 3,400 0.1
29/11/2018
14.28
 591,580 14.61 14.83 14.25 900 2,000 -0.1
28/11/2018
14.61
 423,690 15.03 15.03 14.61 1,000 0 0.0
27/11/2018
15.03
 480,943 15.28 15.44 14.90 0 0 0
26/11/2018
15.28
 325,930 15.28 15.48 15.22 100 0 0.0
23/11/2018
15.28
 590,924 15.48 15.77 15.28 2,000 0 0.1
22/11/2018
15.48
 392,750 15.48 15.80 15.35 200 0 0.0
21/11/2018
15.48
 561,830 15.12 15.51 14.96 0 10,000 -0.5
20/11/2018
15.12
 407,464 14.96 15.25 14.90 5,400 13,200 -0.4
19/11/2018
14.96
 511,456 15.12 15.19 14.83 8,000 0 0.4
16/11/2018
15.12
 371,531 15.12 15.32 14.99 2,000 5,000 -0.1
15/11/2018
15.12
 293,750 15.32 15.41 14.70 1,600 0 0.1
14/11/2018
15.32
 595,240 15.09 15.54 15.12 3,000 2,000 0.0
13/11/2018
15.09
 571,916 15.19 15.41 14.67 3,200 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |