CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.60
0.20
(1.22%)
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)
10/11/2014
14.43
 24,140 14.35 14.51 14.19 40 0 0.0
07/11/2014
13.95
 6,110 14.11 14.27 13.86 330 0 0.0
06/11/2014
13.38
 8,380 12.74 13.38 12.74 0 0 0
05/11/2014
12.57
 10,620 12.25 12.57 12.25 50 0 0.0
04/11/2014
12.17
 15,370 11.93 12.17 11.93 190 0 0.0
03/11/2014
12.01
 10,990 11.93 12.25 11.93 50 0 0.0
31/10/2014
11.93
 3,920 11.93 11.93 11.61 210 0 0.0
30/10/2014
11.77
 8,950 11.69 11.93 11.77 0 0 0
29/10/2014
11.69
 5,030 11.69 11.69 11.61 30 0 0.0
28/10/2014
11.69
 2,050 11.45 11.69 11.45 20 580 -0.0
27/10/2014
11.45
 3,360 11.93 11.93 11.45 30 0 0.0
24/10/2014
11.93
 2,310 11.77 11.93 11.61 310 0 0.0
23/10/2014
11.77
 3,080 12.09 12.25 11.45 50 0 0.0
22/10/2014
12.09
 5,640 11.69 12.17 11.45 0 960 -0.1
21/10/2014
11.69
 610 11.69 11.69 11.45 0 0 0
20/10/2014
11.69
 1,120 11.45 11.69 11.29 0 0 0
17/10/2014
11.45
 2,090 11.45 11.77 11.45 0 0 0
16/10/2014
11.45
 18,970 11.45 11.45 11.29 0 0 0
15/10/2014
11.45
 2,170 11.37 11.45 11.37 180 0 0.0
14/10/2014
11.37
 8,100 11.53 11.61 11.37 0 0 0
13/10/2014
11.53
 4,240 11.61 12.01 11.53 0 0 0
10/10/2014
11.61
 11,310 11.61 11.85 11.45 0 30 -0.0
09/10/2014
11.61
 9,900 11.37 12.09 11.37 560 1,120 -0.0
08/10/2014
11.37
 5,950 11.29 11.53 11.29 50 0 0.0
07/10/2014
11.29
 870 11.45 11.61 11.29 0 0 0
06/10/2014
11.45
 6,500 11.45 11.45 11.29 0 0 0
03/10/2014
11.45
 7,810 11.29 11.45 11.29 0 0 0
02/10/2014
11.29
 3,320 11.20 11.29 11.12 1,000 0 0.1
01/10/2014
11.20
 1,700 11.12 11.45 11.04 0 0 0
30/09/2014
11.12
 18,560 11.12 11.20 11.12 0 0 0
29/09/2014
11.12
 1,890 11.45 11.45 11.04 0 0 0
26/09/2014
11.45
 7,710 10.96 11.61 10.96 0 0 0
25/09/2014
10.96
 5,480 11.12 11.12 10.48 0 1,400 -0.1
24/09/2014
11.12
 5,200 10.96 11.12 10.48 0 0 0
23/09/2014
10.96
 3,020 11.04 11.04 10.48 0 0 0
22/09/2014
11.04
 8,290 11.04 11.04 10.88 1,110 850 0.0
19/09/2014
11.04
 5,260 11.04 11.29 10.64 0 3,000 -0.2
18/09/2014
11.04
 9,090 11.77 11.77 11.04 0 0 0
17/09/2014: Cổ tức tiền mặt tỉ lệ: 50%
17/09/2014
11.77
 8,850 11.93 12.25 11.69 0 0 0
16/09/2014
11.93
 15,410 11.85 11.93 11.78 0 0 0
15/09/2014
11.85
 10,030 12.08 12.08 11.85 520 0 0.0
12/09/2014
12.08
 12,520 11.85 12.23 11.78 3,000 0 0.2
11/09/2014
11.85
 3,780 11.93 12.23 11.70 0 0 0
10/09/2014
11.93
 6,610 11.78 12.08 11.48 780 0 0.1
09/09/2014
11.78
 16,860 12.08 12.08 11.78 0 1,120 -0.1
08/09/2014
12.08
 25,080 12.08 12.84 12.01 100 70 0.0
05/09/2014
12.08
 11,220 12.38 12.38 11.78 0 2,210 -0.2
04/09/2014
12.38
 13,170 11.93 12.69 12.23 200 2,530 -0.2
03/09/2014
11.93
 22,950 11.17 11.93 11.93 0 0 0
29/08/2014
11.17
 4,360 11.33 11.33 10.87 0 0 0
28/08/2014
11.33
 10,940 11.17 11.33 10.95 0 200 -0.0
27/08/2014
11.17
 20,130 11.33 11.40 11.17 700 0 0.1
26/08/2014
11.33
 10,100 11.33 11.63 11.02 0 2,400 -0.2
25/08/2014
11.33
 8,630 10.95 11.48 11.02 400 0 0.0
22/08/2014
10.95
 18,730 11.63 11.78 10.95 1,910 300 0.1
21/08/2014
11.63
 11,410 11.93 11.93 11.33 1,540 0 0.1
20/08/2014
11.93
 24,050 12.08 12.08 11.25 3,400 1,440 0.2
19/08/2014
12.08
 56,520 11.33 12.08 11.78 90 0 0.0
18/08/2014
11.33
 77,540 10.65 11.33 11.02 0 3,100 -0.2
15/08/2014
10.65
 17,020 9.97 10.65 10.65 0 0 0
14/08/2014
9.97
 2,110 9.36 9.97 9.97 0 0 0
13/08/2014
9.36
 19,190 8.76 9.36 9.36 300 2,780 -0.2
12/08/2014
8.76
 13,750 8.23 8.76 8.76 0 3,600 -0.2
11/08/2014
8.23
 10,090 8.15 8.46 8.23 500 6,100 -0.3
08/08/2014
8.15
 5,510 7.85 8.15 7.63 0 500 -0.0
07/08/2014
7.85
 22,010 8.38 8.38 7.85 20 0 0.0
06/08/2014
8.38
 13,110 8.91 8.91 8.31 260 2,430 -0.1
05/08/2014
8.91
 6,620 9.06 9.06 8.53 140 240 -0.0
04/08/2014
9.06
 9,760 9.14 9.36 8.53 2,850 120 0.2
01/08/2014
9.14
 22,500 8.61 9.14 8.76 310 500 -0.0
31/07/2014
8.61
 3,510 8.08 8.61 8.61 0 0 0
30/07/2014
8.08
 13,220 7.55 8.08 8.08 0 0 0
29/07/2014
7.55
 27,950 7.08 7.55 7.25 4,180 1,500 0.1
28/07/2014
7.08
 16,060 6.63 7.08 6.98 0 0 0
25/07/2014
6.63
 2,930 6.21 6.63 6.63 0 0 0
24/07/2014
6.21
 12,140 5.81 6.21 5.75 500 0 0.0
23/07/2014
5.81
 4,540 5.59 5.81 5.74 30 0 0.0
22/07/2014
5.59
 9,840 5.60 5.66 5.59 0 5,800 -0.2
21/07/2014
5.60
 7,320 5.59 5.60 5.51 0 0 0
18/07/2014
5.59
 10,720 5.56 5.59 5.56 0 10,000 -0.4
17/07/2014
5.56
 8,080 5.44 5.56 5.41 0 6,790 -0.2
16/07/2014
5.44
 1,800 5.59 5.59 5.44 0 0 0
15/07/2014
5.59
 1,030 5.51 5.59 5.56 0 0 0
14/07/2014
5.51
 4,010 5.51 5.51 5.51 0 0 0
11/07/2014
5.51
 2,210 5.59 5.59 5.51 0 0 0
10/07/2014
5.59
 1,300 5.53 5.59 5.36 0 100 -0.0
09/07/2014
5.53
 1,330 5.60 5.60 5.53 0 570 -0.0
08/07/2014
5.60
 2,560 5.53 5.60 5.36 0 0 0
07/07/2014
5.53
 230 5.47 5.53 5.32 0 20 -0.0
04/07/2014
5.47
 0 5.47 5.47 5.47 0 0 0
03/07/2014
5.47
 10,010 5.41 5.47 5.29 0 10,010 -0.4
02/07/2014
5.41
 1,560 5.56 5.59 5.39 0 0 0
01/07/2014
5.56
 10 5.51 5.56 5.56 0 0 0
30/06/2014
5.51
 0 5.51 5.51 5.51 0 0 0
27/06/2014
5.51
 7,000 5.39 5.74 5.36 0 5,000 -0.2
26/06/2014: Cổ tức tiền mặt tỉ lệ: 15%
26/06/2014
5.39
 0 5.39 5.39 5.39 0 0 0
25/06/2014
5.39
 2,200 5.36 5.51 5.39 0 0 0
24/06/2014
5.36
 0 5.36 5.36 5.36 0 0 0
23/06/2014
5.36
 500 5.42 5.42 5.36 0 0 0
20/06/2014
5.42
 20 5.07 5.42 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |