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)
12/12/2014
13.86
 160 15.72 15.72 13.86 150 10 0.0
11/12/2014
14.83
 0 14.83 14.83 14.83 0 0 0
10/12/2014
14.83
 10 14.83 14.83 14.83 0 0 0
09/12/2014
14.51
 1,010 13.86 14.51 13.86 0 0 0
08/12/2014
14.83
 10 14.83 14.83 14.83 0 0 0
05/12/2014
14.51
 63,800 14.83 14.83 14.51 0 200 -0.0
04/12/2014
14.99
 60,960 15.23 15.23 14.99 10 10 0
03/12/2014
15.23
 11,310 15.32 15.32 15.23 0 0 0
02/12/2014
15.23
 12,200 14.51 15.40 14.43 40 8,930 -0.8
01/12/2014
15.48
 22,020 15.40 15.48 15.40 0 0 0
28/11/2014
15.48
 26,410 15.40 15.48 15.40 170 1,050 -0.1
27/11/2014
15.40
 10,510 15.32 15.40 15.32 0 0 0
26/11/2014
15.32
 29,120 15.32 15.40 15.23 210 950 -0.1
25/11/2014
15.32
 31,220 15.40 15.40 15.23 300 0 0.0
24/11/2014
15.32
 50,980 15.40 15.40 15.32 350 0 0.0
21/11/2014
15.40
 26,360 15.40 15.48 15.40 110 0 0.0
20/11/2014
15.56
 23,590 15.40 15.56 15.40 70 1,000 -0.1
19/11/2014
15.56
 16,130 15.48 15.56 15.23 40 0 0.0
18/11/2014
15.48
 22,890 15.56 15.56 14.51 100 0 0.0
17/11/2014
15.48
 16,240 15.23 15.48 15.23 20 0 0.0
14/11/2014
15.15
 42,130 14.99 15.32 14.83 0 6,100 -0.6
13/11/2014
14.99
 12,670 14.91 15.07 14.91 0 1,570 -0.1
12/11/2014
14.99
 19,180 14.91 15.15 14.51 0 0 0
11/11/2014
14.91
 31,700 14.43 14.99 14.43 60 780 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |