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)
16/04/2026
16.20
 47,300 15.90 16.30 15.70 5,500 0 0
15/04/2026
15.90
 74,900 16.10 16.10 15.80 27,900 0 0
14/04/2026
16.10
 116,300 15.90 16.10 15.80 26,200 0 0
13/04/2026
16
 7,200 15.80 16 15.80 200 0 0
10/04/2026
16
 12,100 15.80 16.20 15.80 4,900 0 0
09/04/2026
16.20
 40,400 16.10 16.20 15.90 0 0 0
08/04/2026
16.30
 111,300 16 16.40 15.90 17,500 0 0
07/04/2026
15.90
 23,200 15.80 15.90 15.70 200 0 0
06/04/2026
15.70
 10,800 15.60 15.90 15.60 0 0 0
03/04/2026
15.80
 41,600 15.80 16 15.60 0 0 0
02/04/2026
15.80
 34,100 15.90 15.90 15.70 0 0 0
01/04/2026
16
 88,500 16.10 16.40 15.90 900 0 0
31/03/2026
16.30
 12,700 15.90 16.30 15.90 4,600 0 0
30/03/2026
16.20
 20,500 16.40 16.40 15.80 1,000 0 0
27/03/2026
16.40
 81,200 15.60 16.60 15.50 300 1,400 0
26/03/2026
15.90
 36,100 16 16 15.30 1,000 0 0
25/03/2026
16
 49,500 15.60 16 15.40 11,900 0 0
24/03/2026
15.50
 63,100 15.80 15.80 15.50 0 49,000 0
23/03/2026
15.50
 96,800 15.40 15.80 15 4,300 0 0
20/03/2026
15.70
 21,000 15.90 15.90 15.50 0 0 0
19/03/2026
15.70
 95,300 15.90 16 15.40 400 0 0.0
18/03/2026
16.10
 48,800 16.10 16.40 15.90 300 0 0.0
17/03/2026
16.10
 53,900 16.10 16.50 15.80 1,600 0 0.0
16/03/2026
16.40
 42,800 16.10 16.60 16 1,700 0 0.0
13/03/2026
16.50
 31,000 16.10 16.60 16.10 8,100 20,000 -0.2
12/03/2026
16.30
 52,000 16.60 16.60 16.10 0 75,000 -1.2
11/03/2026
16.70
 100,600 16.30 16.80 16.30 0 0 0
10/03/2026
16.40
 70,900 16.70 16.90 16 0 0 0
09/03/2026
15.60
 161,300 17 17 15.50 0 0 0
06/03/2026
17.10
 106,700 17.10 17.40 16.80 0 1,000 -0.0
05/03/2026
17.80
 95,200 17.40 17.80 17 26,500 5,000 0.4
04/03/2026
17.90
 295,500 17.60 17.90 16.80 0 0 0
03/03/2026
17.90
 236,300 18.20 18.30 17.60 0 14,700 -0.3
02/03/2026
18.30
 192,200 19 19.10 18 0 0 0
27/02/2026
19.40
 351,600 18.50 19.50 18.10 78,200 800 1.4
26/02/2026
19
 200,700 15.90 19.20 15.90 35,600 500 0.7
25/02/2026
18.90
 368,000 18.70 19.10 18.30 57,200 600 1.1
24/02/2026
18.80
 243,400 18.50 18.80 18.10 4,600 44,000 -0.7
23/02/2026
18.50
 203,500 18.80 19.50 18.10 152,300 0 2.7
13/02/2026
18.30
 407,400 17.50 18.30 17.30 100 0 0.0
12/02/2026
17.80
 106,600 18 18 17.40 50,200 0 0.9
11/02/2026
18
 458,900 17.60 18.10 17.40 29,100 11,800 0.3
10/02/2026
17.70
 425,600 17 17.70 17 85,200 0 1.5
09/02/2026
17.30
 147,800 17 17.50 16.80 24,200 0 0.4
06/02/2026
17.30
 164,200 17.10 17.40 16.90 37,100 0 0.6
05/02/2026
17.30
 316,600 17.10 17.30 16.90 37,100 0 0.6
04/02/2026
17.20
 260,600 16.80 17.20 16.60 0 0 0
03/02/2026
17
 193,800 16.70 17 16.70 0 0 0
02/02/2026
16.80
 171,900 16.80 16.90 16.10 0 0 0
30/01/2026
16.80
 136,300 15.90 16.80 15.70 0 0 0
29/01/2026
16.10
 15,200 15.90 16.10 15.70 0 0 0
28/01/2026
16.20
 13,100 15.70 16.20 15.70 200 0 0.0
27/01/2026
16
 25,400 15.90 16 15.60 600 0 0.0
26/01/2026
16
 33,200 16 16.30 15.80 0 0 0
23/01/2026
16
 25,800 16.10 16.20 15.90 2,000 0 0.0
22/01/2026
16
 85,700 16.40 17 15.90 100 100 0
21/01/2026
16.30
 33,100 16.60 16.60 16 23,100 0 0.4
20/01/2026
16.50
 65,500 16.70 17.10 16.10 200 0 0.0
19/01/2026
16.70
 16,500 16.70 16.70 16.30 8,000 0 0.1
16/01/2026
16.60
 25,300 16.60 16.90 16.60 21,200 0 0.4
15/01/2026
16.60
 93,500 16.20 16.80 16.20 1,500 0 0.0
14/01/2026
16.40
 79,400 16.40 16.60 15.90 700 1,600 -0.0
13/01/2026
16.60
 28,100 16.50 16.80 16.10 1,200 0 0.0
12/01/2026
16.60
 32,200 16.60 16.60 16.30 40,100 0 0.7
09/01/2026
16.70
 124,900 16.30 16.70 15.90 19,400 0 0.3
08/01/2026
16.30
 50,900 16.80 16.90 16.30 15,100 0 0.3
07/01/2026
16.90
 26,400 16.70 16.90 16.50 21,600 0 0.4
06/01/2026
16.90
 26,500 16.80 16.90 16.50 41,700 0 0.7
05/01/2026
17
 103,100 16.80 17.20 16.50 53,000 0 0.9
31/12/2025
16.80
 59,500 16.70 17 16.60 5,100 0 0.1
30/12/2025
16.80
 65,200 16.10 16.80 16.10 5,100 0 0.1
29/12/2025
16.50
 22,600 16.50 16.70 16 10,100 0 0.2
26/12/2025
16.30
 42,700 16.80 16.90 16.20 7,400 0 0.1
25/12/2025
16.80
 72,100 16.20 17.10 15.90 28,600 300 0.5
24/12/2025
16.60
 435,400 16.30 16.80 16.30 416,700 0 6.9
23/12/2025
16.50
 75,500 16.40 16.50 16 35,600 0 0.6
22/12/2025
16.40
 81,700 16.30 16.50 15.80 20,300 0 0.3
19/12/2025
16.30
 15,400 16.50 16.50 16.30 3,500 0 0.1
18/12/2025
16.60
 15,500 16.70 16.70 16.20 10,100 0 0.2
17/12/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
17/12/2025
16.50
 13,200 16.70 16.80 16.30 3,600 0 0.1
16/12/2025
16.45
 31,800 16.55 16.84 16.15 7,500 0 0.1
15/12/2025
16.35
 35,000 16.75 16.75 16.25 27,100 0 0.5
12/12/2025
16.65
 70,300 16.55 16.65 16.15 20,800 0 0.3
11/12/2025
16.75
 3,400 16.75 16.75 16.45 500 0 0.0
10/12/2025
16.65
 11,000 16.94 16.94 16.55 5,200 0 0.1
09/12/2025
16.84
 30,300 16.75 16.84 16.35 100 0 0.0
08/12/2025
16.94
 13,400 16.84 16.94 16.65 300 0 0.0
05/12/2025
16.75
 38,500 16.94 17.14 16.75 13,600 0 0.2
04/12/2025
17.04
 24,000 16.94 17.04 16.75 16,300 0 0.3
03/12/2025
16.75
 28,100 16.84 17.04 16.55 9,200 0 0.2
02/12/2025
17.04
 30,700 16.84 17.14 16.65 2,300 0 0.0
01/12/2025
17.14
 22,800 17.24 17.24 16.84 1,600 0 0.0
28/11/2025
17.24
 149,700 16.94 17.34 16.94 81,200 1,000 1.4
27/11/2025
17.14
 73,100 16.55 17.14 16.55 65,400 0 1.1
26/11/2025
16.84
 51,700 16.15 16.94 16.15 47,100 100 0.8
25/11/2025
16.65
 25,000 16.25 16.84 16.25 7,300 0 0.1
24/11/2025
16.65
 9,100 16.94 16.94 16.35 100 0 0.0
21/11/2025
16.45
 46,300 16.75 16.94 16.45 2,000 0 0.0
20/11/2025
16.75
 96,700 16.75 16.94 16.55 35,000 13,500 0.4
19/11/2025
16.75
 104,400 16.84 16.84 16.45 44,000 2,200 0.7

Chính sách bảo mật | Điều khoản sử dụng |