CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2012: Cổ tức tiền mặt tỉ lệ: 25%
25/12/2012
4.34
 4,450 4.22 4.34 4.13 0 0 0
24/12/2012
4.22
 12,630 4.24 4.28 4.14 0 0 0
21/12/2012
4.24
 4,790 4.20 4.24 4.03 0 0 0
20/12/2012
4.20
 10,510 4.34 4.34 4.20 0 0 0
19/12/2012
4.34
 13,710 4.44 4.57 4.34 0 0 0
18/12/2012
4.44
 23,870 4.24 4.44 4.36 0 0 0
17/12/2012
4.24
 26,660 4.05 4.24 4.24 0 0 0
14/12/2012
4.05
 8,070 3.86 4.05 3.86 0 300 -0.0
13/12/2012
3.86
 1,080 3.72 3.87 3.71 0 400 -0.0
12/12/2012
3.72
 5,130 3.78 3.78 3.69 0 5,000 -0.1
11/12/2012
3.78
 5,420 3.90 3.90 3.74 0 2,800 -0.1
10/12/2012
3.90
 10 3.83 3.90 3.90 0 0 0
07/12/2012
3.83
 2,390 4.02 4.02 3.83 0 500 -0.0
06/12/2012
4.02
 430 4.03 4.03 3.84 0 100 -0.0
05/12/2012
4.03
 0 4.03 4.03 4.03 0 0 0
04/12/2012
4.03
 0 4.03 4.03 4.03 0 0 0
03/12/2012
4.03
 0 4.03 4.03 4.03 0 0 0
30/11/2012
4.03
 10 3.97 4.03 4.03 0 0 0
29/11/2012
3.97
 1,030 4.02 4.02 3.84 0 0 0
28/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
27/11/2012
4.02
 50 4.01 4.02 4.02 0 0 0
26/11/2012
4.01
 820 4.01 4.17 3.82 0 0 0
23/11/2012
4.01
 250 3.82 4.01 3.78 0 0 0
22/11/2012
3.82
 10 3.78 3.82 3.82 0 0 0
21/11/2012
3.78
 2,310 3.79 3.79 3.61 0 0 0
20/11/2012
3.79
 1,710 3.79 3.79 3.60 0 270 -0.0
19/11/2012
3.79
 1,210 3.74 3.79 3.56 0 350 -0.0
16/11/2012
3.74
 3,400 3.92 3.92 3.74 0 2,500 -0.1
15/11/2012
3.92
 10 3.99 3.99 3.92 0 0 0
14/11/2012
3.99
 1,370 4.06 4.06 3.87 0 520 -0.0
13/11/2012
4.06
 0 4.06 4.06 4.06 0 0 0
12/11/2012
4.06
 0 4.06 4.06 4.06 0 0 0
09/11/2012
4.06
 2,180 4.03 4.06 3.86 0 730 -0.0
08/11/2012
4.03
 0 4.03 4.03 4.03 0 0 0
07/11/2012
4.03
 2,100 4.17 4.17 4.03 0 70 -0.0
06/11/2012
4.17
 3,160 4.14 4.20 4.01 0 0 0
05/11/2012
4.14
 2,450 4.33 4.33 4.14 0 0 0
02/11/2012
4.33
 540 4.47 4.47 4.33 0 0 0
01/11/2012
4.47
 120 4.37 4.47 4.30 0 0 0
31/10/2012
4.37
 70 4.38 4.38 4.34 0 60 -0.0
30/10/2012
4.38
 10,010 4.47 4.47 4.33 0 0 0
29/10/2012
4.47
 2,880 4.52 4.74 4.47 0 0 0
26/10/2012
4.52
 10,450 4.75 4.87 4.52 0 0 0
25/10/2012
4.75
 29,450 4.99 5.22 4.75 0 3,700 -0.1
24/10/2012
4.99
 30 4.79 4.99 4.99 0 0 0
23/10/2012
4.79
 560 4.74 4.79 4.74 0 0 0
22/10/2012
4.74
 700 4.80 4.80 4.57 0 0 0
19/10/2012
4.80
 210 4.78 4.94 4.80 0 190 -0.0
18/10/2012
4.78
 9,610 4.80 4.85 4.76 0 3,010 -0.1
17/10/2012
4.80
 5,490 4.85 5.01 4.80 0 1,200 -0.0
16/10/2012
4.85
 9,880 4.61 4.85 4.74 0 4,520 -0.2
15/10/2012
4.61
 2,060 4.60 4.61 4.60 0 1,500 -0.1
12/10/2012
4.60
 8,790 4.60 4.70 4.60 0 1,700 -0.1
11/10/2012
4.60
 16,140 4.40 4.61 4.53 0 7,150 -0.2
10/10/2012
4.40
 7,670 4.28 4.40 4.10 0 5,000 -0.2
09/10/2012
4.28
 4,820 4.07 4.28 3.88 0 0 0
08/10/2012
4.07
 6,220 3.92 4.11 3.80 140 5,000 -0.1
05/10/2012
3.92
 3,050 4.01 4.13 3.87 130 900 -0.0
04/10/2012
4.01
 5,000 4.20 4.20 4.01 0 0 0
03/10/2012
4.20
 6,740 4.22 4.22 4.03 0 2,070 -0.1
02/10/2012
4.22
 16,330 4.43 4.43 4.21 0 15,000 -0.5
01/10/2012
4.43
 350 4.66 4.66 4.43 0 0 0
28/09/2012
4.66
 1,660 4.90 4.90 4.66 0 0 0
27/09/2012
4.90
 4,820 5.16 5.16 4.90 0 3,500,000 -140
26/09/2012
5.16
 29,070 5.13 5.16 4.93 0 500 -0.0
25/09/2012
5.13
 63,710 5.08 5.13 4.87 0 6,700 -0.3
24/09/2012
5.08
 30,850 4.85 5.08 4.61 0 6,500 -0.2
21/09/2012
4.85
 13,190 4.61 4.85 4.38 0 0 0
20/09/2012
4.61
 23,310 4.40 4.61 4.18 650 5,000 -0.2
19/09/2012
4.40
 31,600 4.21 4.40 4.07 0 0 0
18/09/2012
4.21
 17,050 4.02 4.21 3.91 0 900 -0.0
17/09/2012
4.02
 15,090 3.91 4.02 3.86 0 6,360 -0.2
14/09/2012
3.91
 33,310 3.86 3.91 3.84 1,500 20,640 -0.6
13/09/2012
3.86
 5,350 3.83 3.86 3.79 350 3,000 -0.1
12/09/2012
3.83
 7,100 3.86 3.86 3.83 0 0 0
11/09/2012
3.86
 6,700 3.78 3.86 3.60 0 0 0
10/09/2012
3.78
 4,850 3.60 3.78 3.60 100 0 0.0
07/09/2012
3.60
 5,000 3.78 3.82 3.60 0 0 0
06/09/2012
3.78
 15,000 3.60 3.78 3.78 0 200 -0.0
05/09/2012
3.60
 1,250 3.79 3.79 3.60 0 1,200 -0.0
04/09/2012
3.79
 26,830 3.79 3.79 3.72 0 25,060 -0.7
31/08/2012
3.79
 100 3.84 3.84 3.79 100 100 0
30/08/2012
3.84
 20 3.83 3.84 3.84 0 10 -0.0
29/08/2012
3.83
 270 3.79 3.83 3.83 0 0 0
28/08/2012
3.79
 15,000 3.84 3.84 3.79 0 387,320 -11.2
27/08/2012
3.84
 10 3.79 3.84 3.84 0 0 0
24/08/2012
3.79
 5,000 3.79 3.79 3.79 0 0 0
23/08/2012
3.79
 5,010 3.86 3.86 3.79 0 500 -0.0
22/08/2012
3.86
 3,360 3.79 3.86 3.79 360 1,000 -0.0
21/08/2012
3.79
 2,000 3.69 3.79 3.79 0 0 0
20/08/2012
3.69
 4,740 3.88 3.92 3.69 150 0 0.0
17/08/2012
3.88
 12,260 4.09 4.09 3.88 0 4,840 -0.1
16/08/2012
4.09
 210 3.92 4.09 4.02 0 0 0
15/08/2012
3.92
 1,260 3.90 3.92 3.92 0 0 0
14/08/2012
3.90
 2,620 3.99 3.99 3.90 0 0 0
13/08/2012
3.99
 100 4.20 4.20 3.99 0 0 0
10/08/2012
4.20
 260 4.05 4.20 4.05 50 0 0.0
09/08/2012
4.05
 70 4.18 4.18 4.05 0 0 0
08/08/2012
4.18
 110 4.05 4.18 3.99 0 0 0
07/08/2012
4.05
 9,060 4.13 4.13 4.05 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |