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)
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
06/12/2012
3.96
 430 3.97 3.97 3.79 0 100 -0.0
05/12/2012
3.97
 0 3.97 3.97 3.97 0 0 0
04/12/2012
3.97
 0 3.97 3.97 3.97 0 0 0
03/12/2012
3.97
 0 3.97 3.97 3.97 0 0 0
30/11/2012
3.97
 10 3.91 3.97 3.97 0 0 0
29/11/2012
3.91
 1,030 3.96 3.96 3.79 0 0 0
28/11/2012
3.96
 0 3.96 3.96 3.96 0 0 0
27/11/2012
3.96
 50 3.95 3.96 3.96 0 0 0
26/11/2012
3.95
 820 3.95 4.11 3.76 0 0 0
23/11/2012
3.95
 250 3.76 3.95 3.72 0 0 0
22/11/2012
3.76
 10 3.72 3.76 3.76 0 0 0
21/11/2012
3.72
 2,310 3.73 3.73 3.56 0 0 0
20/11/2012
3.73
 1,710 3.73 3.73 3.55 0 270 -0.0
19/11/2012
3.73
 1,210 3.68 3.73 3.51 0 350 -0.0
16/11/2012
3.68
 3,400 3.87 3.87 3.68 0 2,500 -0.1
15/11/2012
3.87
 10 3.93 3.93 3.87 0 0 0
14/11/2012
3.93
 1,370 4.00 4.00 3.81 0 520 -0.0
13/11/2012
4.00
 0 4.00 4.00 4.00 0 0 0
12/11/2012
4.00
 0 4.00 4.00 4.00 0 0 0
09/11/2012
4.00
 2,180 3.97 4.00 3.80 0 730 -0.0
08/11/2012
3.97
 0 3.97 3.97 3.97 0 0 0
07/11/2012
3.97
 2,100 4.11 4.11 3.97 0 70 -0.0
06/11/2012
4.11
 3,160 4.08 4.13 3.95 0 0 0
05/11/2012
4.08
 2,450 4.27 4.27 4.08 0 0 0
02/11/2012
4.27
 540 4.40 4.40 4.27 0 0 0
01/11/2012
4.40
 120 4.31 4.40 4.24 0 0 0
31/10/2012
4.31
 70 4.32 4.32 4.28 0 60 -0.0
30/10/2012
4.32
 10,010 4.40 4.40 4.27 0 0 0
29/10/2012
4.40
 2,880 4.45 4.67 4.40 0 0 0
26/10/2012
4.45
 10,450 4.68 4.80 4.45 0 0 0
25/10/2012
4.68
 29,450 4.92 5.15 4.68 0 3,700 -0.1
24/10/2012
4.92
 30 4.72 4.92 4.92 0 0 0
23/10/2012
4.72
 560 4.67 4.72 4.67 0 0 0
22/10/2012
4.67
 700 4.73 4.73 4.51 0 0 0
19/10/2012
4.73
 210 4.71 4.87 4.73 0 190 -0.0
18/10/2012
4.71
 9,610 4.73 4.77 4.69 0 3,010 -0.1
17/10/2012
4.73
 5,490 4.77 4.93 4.73 0 1,200 -0.0
16/10/2012
4.77
 9,880 4.55 4.77 4.67 0 4,520 -0.2
15/10/2012
4.55
 2,060 4.53 4.55 4.53 0 1,500 -0.1
12/10/2012
4.53
 8,790 4.53 4.63 4.53 0 1,700 -0.1
11/10/2012
4.53
 16,140 4.33 4.55 4.47 0 7,150 -0.2
10/10/2012
4.33
 7,670 4.21 4.33 4.04 0 5,000 -0.2
09/10/2012
4.21
 4,820 4.01 4.21 3.83 0 0 0
08/10/2012
4.01
 6,220 3.87 4.05 3.75 140 5,000 -0.1
05/10/2012
3.87
 3,050 3.95 4.07 3.81 130 900 -0.0
04/10/2012
3.95
 5,000 4.13 4.13 3.95 0 0 0
03/10/2012
4.13
 6,740 4.16 4.16 3.97 0 2,070 -0.1
02/10/2012
4.16
 16,330 4.36 4.36 4.15 0 15,000 -0.5
01/10/2012
4.36
 350 4.59 4.59 4.36 0 0 0
28/09/2012
4.59
 1,660 4.83 4.83 4.59 0 0 0
27/09/2012
4.83
 4,820 5.08 5.08 4.83 0 3,500,000 -140
26/09/2012
5.08
 29,070 5.05 5.08 4.85 0 500 -0.0
25/09/2012
5.05
 63,710 5.00 5.05 4.80 0 6,700 -0.3
24/09/2012
5.00
 30,850 4.77 5.00 4.55 0 6,500 -0.2
21/09/2012
4.77
 13,190 4.55 4.77 4.32 0 0 0
20/09/2012
4.55
 23,310 4.33 4.55 4.12 650 5,000 -0.2
19/09/2012
4.33
 31,600 4.15 4.33 4.01 0 0 0
18/09/2012
4.15
 17,050 3.96 4.15 3.85 0 900 -0.0
17/09/2012
3.96
 15,090 3.85 3.96 3.80 0 6,360 -0.2
14/09/2012
3.85
 33,310 3.80 3.85 3.79 1,500 20,640 -0.6
13/09/2012
3.80
 5,350 3.77 3.80 3.73 350 3,000 -0.1
12/09/2012
3.77
 7,100 3.80 3.80 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |