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)
10/05/2013
3.81
 5,660 3.91 3.91 3.81 0 800 -0.0
09/05/2013
3.91
 1,460 3.91 3.91 3.85 0 300 -0.0
08/05/2013
3.91
 2,310 4.14 4.19 3.91 0 210 -0.0
07/05/2013
4.14
 46,690 4.10 4.14 4.06 0 2,000 -0.1
06/05/2013
4.10
 48,140 4.06 4.10 4.06 0 0 0
03/05/2013
4.06
 14,710 3.88 4.06 3.64 0 1,000 -0.0
02/05/2013
3.88
 87,260 4.17 4.17 3.88 0 15,050 -0.4
26/04/2013
4.17
 50,000 4.19 4.19 4.17 0 0 0
25/04/2013
4.19
 50,000 4.19 4.22 4.19 0 0 0
24/04/2013
4.19
 12,460 4.19 4.33 4.17 0 0 0
23/04/2013
4.19
 40,140 4.17 4.20 3.99 0 1,000 -0.0
22/04/2013
4.17
 45,560 4.13 4.17 3.91 0 10,000 -0.3
18/04/2013
4.13
 54,230 4.36 4.36 4.13 0 17,300 -0.5
17/04/2013
4.36
 53,210 4.38 4.42 4.20 0 14,600 -0.4
16/04/2013
4.38
 53,250 4.41 4.41 4.20 0 10,640 -0.3
15/04/2013
4.41
 34,030 4.42 4.42 4.35 0 0 0
12/04/2013
4.42
 57,000 4.42 4.43 4.29 0 1,000 -0.0
11/04/2013
4.42
 66,450 4.41 4.46 4.17 0 15,000 -0.5
10/04/2013
4.41
 101,910 4.35 4.61 4.35 18,010 22,570 -0.1
09/04/2013
4.35
 42,730 4.14 4.38 4.06 5,000 3,500 0.0
08/04/2013
4.14
 15,640 3.94 4.20 3.97 0 380 -0.0
05/04/2013
3.94
 54,570 3.70 3.94 3.83 0 25,990 -0.7
04/04/2013
3.70
 5,210 3.46 3.70 3.70 0 0 0
03/04/2013
3.46
 3,170 3.25 3.46 3.46 0 0 0
02/04/2013
3.25
 45,480 3.04 3.25 3.19 0 0 0
01/04/2013
3.04
 1,210 3.17 3.26 3.04 0 1,000 -0.0
29/03/2013
3.17
 5,620 3.16 3.19 3.14 4,000 0 0.1
28/03/2013
3.16
 9,810 3.07 3.16 3.01 0 3,080 -0.1
27/03/2013
3.07
 2,150 3.22 3.22 3.04 0 1,940 -0.0
26/03/2013
3.22
 1,740 3.22 3.22 3.04 0 480 -0.0
25/03/2013
3.22
 3,370 3.22 3.22 3.10 0 0 0
22/03/2013
3.22
 3,340 3.22 3.30 3.10 2,000 0 0.0
21/03/2013
3.22
 3,980 3.36 3.36 3.22 990 0 0.0
20/03/2013
3.36
 780 3.28 3.41 3.19 0 0 0
19/03/2013
3.28
 1,110 3.45 3.45 3.28 0 0 0
18/03/2013
3.45
 540 3.39 3.45 3.26 0 200 -0.0
15/03/2013
3.39
 6,090 3.38 3.51 3.19 3,150 0 0.1
14/03/2013
3.38
 960 3.38 3.48 3.38 0 0 0
13/03/2013
3.38
 1,560 3.46 3.46 3.38 0 1,150 -0.0
12/03/2013
3.46
 360 3.46 3.46 3.28 0 0 0
11/03/2013
3.46
 7,650 3.38 3.46 3.26 0 0 0
08/03/2013
3.38
 7,240 3.62 3.75 3.38 0 0 0
07/03/2013
3.62
 1,260 3.46 3.62 3.46 1,000 0 0.0
06/03/2013
3.46
 2,890 3.33 3.48 3.33 1,000 0 0.0
05/03/2013
3.33
 9,660 3.48 3.59 3.33 1,000 0 0.0
04/03/2013
3.48
 1,000 3.62 3.80 3.48 100 0 0.0
01/03/2013
3.62
 2,350 3.88 3.88 3.62 0 0 0
28/02/2013
3.88
 5,470 3.75 3.88 3.52 200 0 0.0
27/02/2013
3.75
 1,020 3.71 3.77 3.70 0 0 0
26/02/2013
3.71
 72,430 3.91 3.91 3.65 6,000 0 0.2
25/02/2013
3.91
 1,110 3.77 3.91 3.77 1,000 0 0.0
22/02/2013
3.77
 25,060 3.81 3.84 3.77 1,000 0 0.0
21/02/2013
3.81
 13,360 4.06 4.07 3.81 1,000 0 0.0
20/02/2013
4.06
 21,330 4.35 4.35 4.06 5,230 5,500 0.0
19/02/2013
4.35
 11,410 4.38 4.38 4.20 1,000 3,000 -0.1
18/02/2013
4.38
 23,780 4.12 4.38 4.13 0 7,090 -0.2
08/02/2013
4.12
 3,990 4.03 4.12 4.03 770 1,100 -0.0
07/02/2013
4.03
 29,230 3.96 4.20 3.99 0 18,500 -0.5
06/02/2013
3.96
 66,700 3.80 4.06 3.93 0 33,820 -0.9
05/02/2013
3.80
 800 3.91 3.91 3.74 0 300 -0.0
04/02/2013
3.91
 6,800 3.91 3.99 3.78 0 1,900 -0.0
01/02/2013
3.91
 19,320 3.91 3.99 3.77 17,000 2,220 0.4
31/01/2013
3.91
 1,700 3.99 3.99 3.91 0 500 -0.0
30/01/2013
3.99
 19,250 3.91 4.03 3.99 16,510 7,810 0.2
29/01/2013
3.91
 4,470 4.03 4.03 3.80 0 2,240 -0.1
28/01/2013
4.03
 11,030 3.99 4.03 3.99 2,690 8,090 -0.2
25/01/2013
3.99
 4,500 3.80 3.99 3.91 930 1,600 -0.0
24/01/2013
3.80
 4,210 4.04 4.06 3.80 0 1,210 -0.0
23/01/2013
4.04
 1,470 4.00 4.04 4.00 320 100 0.0
22/01/2013
4.00
 1,190 4.00 4.06 3.99 0 0 0
21/01/2013
4.00
 3,340 4.13 4.13 4.00 2,000 1,000 0.0
18/01/2013
4.13
 2,020 4.06 4.20 4.06 0 0 0
17/01/2013
4.06
 1,090 4.17 4.17 3.99 0 0 0
16/01/2013
4.17
 8,340 4.23 4.23 4.06 0 7,070 -0.2
15/01/2013
4.23
 960 4.14 4.28 3.91 0 0 0
14/01/2013
4.14
 2,010 4.20 4.32 4.12 410 0 0.0
11/01/2013
4.20
 6,490 4.14 4.28 4.14 2,400 200 0.1
10/01/2013
4.14
 5,320 4.30 4.46 4.13 1,160 0 0.0
09/01/2013
4.30
 480 4.26 4.46 4.30 0 0 0
08/01/2013
4.26
 3,940 4.29 4.29 4.12 0 0 0
07/01/2013
4.29
 3,720 4.45 4.57 4.29 10 0 0.0
04/01/2013
4.45
 9,560 4.55 4.64 4.45 0 0 0
03/01/2013
4.55
 6,170 4.52 4.71 4.54 0 0 0
02/01/2013
4.52
 2,550 4.32 4.52 4.35 0 0 0
28/12/2012
4.32
 28,580 4.12 4.32 4.12 3,220 0 0.1
27/12/2012
4.12
 4,190 4.28 4.46 4.12 0 0 0
26/12/2012
4.28
 110 4.28 4.28 4.26 0 0 0
25/12/2012: Cổ tức tiền mặt tỉ lệ: 25%
25/12/2012
4.28
 4,450 4.16 4.28 4.07 0 0 0
24/12/2012
4.16
 12,630 4.17 4.21 4.08 0 0 0
21/12/2012
4.17
 4,790 4.13 4.17 3.97 0 0 0
20/12/2012
4.13
 10,510 4.28 4.28 4.13 0 0 0
19/12/2012
4.28
 13,710 4.37 4.51 4.28 0 0 0
18/12/2012
4.37
 23,870 4.17 4.37 4.29 0 0 0
17/12/2012
4.17
 26,660 3.99 4.17 4.17 0 0 0
14/12/2012
3.99
 8,070 3.80 3.99 3.80 0 300 -0.0
13/12/2012
3.80
 1,080 3.67 3.81 3.65 0 400 -0.0
12/12/2012
3.67
 5,130 3.72 3.72 3.64 0 5,000 -0.1
11/12/2012
3.72
 5,420 3.84 3.84 3.68 0 2,800 -0.1
10/12/2012
3.84
 10 3.77 3.84 3.84 0 0 0
07/12/2012
3.77
 2,390 3.96 3.96 3.77 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |