CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.20
(1.27%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2025
16.84
 96,500 16.55 16.94 16.25 400 0 0.0
17/11/2025
16.75
 34,100 16.45 16.75 16.35 0 0 0
14/11/2025
16.65
 56,900 16.55 16.84 16.25 0 400 -0.0
13/11/2025
16.75
 10,900 16.84 17.14 16.75 1,700 0 0.0
12/11/2025
16.75
 113,700 16.35 16.94 16.25 100 47,800 -0.8
11/11/2025
16.35
 51,400 16.35 16.55 16.15 0 0 0
10/11/2025
16.35
 52,100 16.45 16.55 16.06 0 800 -0.0
07/11/2025
16.45
 68,600 16.65 16.84 16.25 0 0 0
06/11/2025
16.55
 38,800 17.04 17.24 16.45 0 8,000 -0.1
05/11/2025
17.14
 58,200 17.04 17.43 16.65 600 0 0.0
04/11/2025
17.34
 51,000 17.34 17.73 16.75 6,200 0 0.1
03/11/2025
17.04
 82,500 17.53 17.83 16.94 100 0 0.0
31/10/2025
17.73
 395,800 16.45 17.73 16.45 256,000 0 4.5
30/10/2025
17.14
 178,200 16.65 17.14 14.87 30,400 0 0.5
29/10/2025
16.94
 139,300 16.75 17.24 16.75 73,300 0 1.3
28/10/2025
16.75
 221,300 16.45 16.84 16.35 55,000 0 0.9
27/10/2025
16.45
 140,300 16.25 16.45 16.06 72,900 0 1.2
24/10/2025
15.96
 54,900 15.76 16.06 15.76 8,800 0 0.1
23/10/2025
15.96
 31,200 15.66 16.06 15.66 4,100 0 0.1
22/10/2025
15.76
 25,300 15.96 16.06 15.66 300 0 0.0
21/10/2025
15.56
 34,500 15.86 15.96 15.07 300 0 0.0
20/10/2025
15.96
 104,100 15.86 16.15 15.07 800 0 0.0
17/10/2025
16.15
 76,200 15.96 16.15 15.76 3,300 0 0.1
16/10/2025
15.96
 38,700 15.86 16.15 15.76 300 0 0.0
15/10/2025
16.06
 42,300 16.25 16.25 15.76 600 0 0.0
14/10/2025
16.06
 84,300 16.35 16.55 15.86 1,400 0 0.0
13/10/2025
16.25
 50,700 15.96 16.45 15.96 200 0 0.0
10/10/2025
15.96
 127,700 16.25 16.75 15.96 20,100 1,000 0.3
09/10/2025
16.45
 62,100 16.35 16.55 16.15 0 0 0
08/10/2025
16.75
 41,500 16.55 16.75 16.25 2,600 0 0.0
07/10/2025
16.65
 45,500 16.65 16.75 16.35 3,000 0 0.1
06/10/2025
16.75
 91,600 16.65 16.94 16.65 13,100 0 0.2
03/10/2025
16.65
 13,000 16.35 16.75 16.35 400 0 0.0
02/10/2025
16.75
 99,400 16.94 17.04 16.35 300 0 0.0
01/10/2025
16.94
 36,600 16.75 17.53 16.75 5,700 0 0.1
30/09/2025
17.43
 242,400 16.75 17.43 15.96 8,900 0 0.1
29/09/2025
16.75
 118,100 16.65 16.75 16.06 21,600 0 0.4
26/09/2025
16.55
 74,700 16.55 16.65 16.35 1,200 1,200 0.0
25/09/2025
16.75
 31,000 16.65 16.75 16.45 500 0 0.0
24/09/2025
16.65
 43,300 16.15 16.65 16.15 100 0 0.0
23/09/2025
16.45
 92,900 16.45 16.55 16.45 300 71,800 -1.2
22/09/2025
16.55
 168,500 16.65 16.65 16.35 200 60,000 -1.0
19/09/2025
16.65
 42,200 16.55 16.75 16.35 500 0 0.0
18/09/2025
16.75
 91,000 16.65 16.75 16.15 6,600 0 0.1
17/09/2025
16.75
 133,200 16.75 16.94 16.65 16,000 0 0.3
16/09/2025
16.75
 177,100 16.75 17.24 16.75 6,400 0 0.1
15/09/2025
16.75
 334,100 16.15 16.94 15.86 700 0 0.0
12/09/2025
16.15
 115,900 15.86 16.25 15.76 300 0 0.0
11/09/2025
15.86
 131,500 16.06 16.25 15.76 1,100 0 0.0
10/09/2025
16.25
 54,300 15.86 16.25 15.86 200 0 0.0
09/09/2025
16.25
 122,200 15.46 16.35 15.46 200 400 -0.0
08/09/2025
16.15
 457,000 16.15 16.45 15.96 2,100 40,500 -0.6
05/09/2025
16.06
 357,500 16.15 16.35 15.96 400 19,600 -0.3
04/09/2025
16.15
 545,200 15.27 16.25 15.27 28,100 0 0.5
03/09/2025
15.56
 34,600 15.56 15.76 15.27 4,900 0 0.1
29/08/2025
15.76
 202,800 15.27 15.76 14.97 25,000 0 0.4
28/08/2025
15.07
 147,800 15.07 15.27 14.97 46,300 0 0
27/08/2025
15.07
 63,400 14.78 15.17 14.78 29,600 0 0.5
26/08/2025
15.07
 65,700 15.17 15.17 14.78 15,400 0 0.2
25/08/2025
14.78
 52,100 14.68 15.07 14.68 7,600 0 0.1
22/08/2025
14.68
 276,500 14.87 14.97 14.58 12,000 0 0.2
21/08/2025
14.87
 110,900 15.37 15.37 14.78 2,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |