CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
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
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2019
12.20
 273,521 11.62 12.30 11.66 6,500 700 0.2
25/06/2019
11.62
 117,674 11.73 11.84 11.55 0 0 0
24/06/2019
11.73
 50,600 11.84 11.91 11.73 6,300 0 0.2
21/06/2019
11.84
 151,002 11.73 12.02 11.73 2,000 0 0.1
20/06/2019
11.73
 107,096 11.48 11.84 11.48 0 0 0
19/06/2019
11.48
 152,690 11.66 11.91 11.44 3,600 0 0.1
18/06/2019
11.66
 138,382 11.84 11.91 11.48 1,200 0 0.0
17/06/2019
11.84
 135,140 11.41 11.91 11.41 0 0 0
14/06/2019
11.41
 233,845 11.87 11.95 11.30 100 3,900 -0.1
13/06/2019
11.87
 165,472 12.20 12.27 11.80 0 0 0
12/06/2019
12.20
 112,610 12.59 12.59 12.20 510 17,000 -0.6
11/06/2019
12.59
 167,570 12.77 12.91 12.48 1,100 1,800 -0.0
10/06/2019
12.77
 229,555 12.91 13.17 12.77 900 2,200 -0.0
07/06/2019
12.91
 414,920 12.16 13.09 11.77 300 92,000 -3.1
06/06/2019
12.16
 172,890 12.02 12.38 11.59 18,800 0 0.6
05/06/2019
12.02
 720,315 12.81 13.60 11.66 500 36,700 -1.2
04/06/2019
12.81
 294,590 13.17 13.45 12.70 100 37,500 -1.3
03/06/2019
13.17
 275,725 13.70 13.88 12.91 600 1,000 -0.0
31/05/2019
13.70
 196,064 14.24 14.24 13.63 5,700 2,300 0.1
30/05/2019
14.24
 90,560 14.28 14.35 13.63 0 0 0
29/05/2019
14.28
 163,410 14.35 14.35 14.17 0 0 0
28/05/2019
14.35
 408,799 14.85 14.89 14.06 0 150 -0.0
27/05/2019
14.85
 123,900 14.96 15.14 14.85 0 8,600 -0.4
24/05/2019
14.96
 648,881 15.43 15.61 14.82 10,200,200 0 516.4
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

Chính sách bảo mật | Điều khoản sử dụng |