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
(2025-11-04) 		-0.60 -3.41% 1,269,800 230,400 4.0
16.60
17.60
17.30
2 tháng
(2025-10-06) 		0 0% 3,337,800 776,000 13.3
15.80
18
17.30
3 tháng
(2025-09-05) 		0.70 4.29% 6,273,700 656,200 11.3
15.80
18
17.30
6 tháng
(2025-06-09) 		6.60 63.46% 29,923,500 1,122,000 35.3
10.40
18
17.30
12 tháng
(2024-12-09) 		2.10 14.09% 40,630,795 -641,860 36.1
9.10
18
17.30
24 tháng
(2023-12-15) 		0.73 4.50% 67,471,801 -1,397,620 24.3
9.10
18
17.30
36 tháng
(2022-12-20) 		0.92 5.74% 123,625,602 2,878,903 101.8
9.10
18.68
17.30
60 tháng
(2020-12-30) 		4.86 39.99% 189,263,709 3,542,043 130.7
9.10
22.49
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
14.30
 155,200 14.50 14.50 14.20 0 22,500 -0.3
18/02/2025
14.40
 60,900 14.50 14.50 14.30 0 19,500 -0.3
17/02/2025
14.30
 52,000 14.50 14.50 14.30 0 0 0
14/02/2025
14.40
 43,300 14.40 14.50 14.40 0 0 0
13/02/2025
14.50
 26,100 14.60 14.60 14.50 0 0 0
12/02/2025
14.70
 211,238 14.70 14.90 14.40 174,300 0 2.6
11/02/2025
14.60
 15,802 14.70 14.70 14.50 1,100 0 0.0
10/02/2025
14.50
 39,287 14.70 14.80 14.50 11,000 0 0.2
07/02/2025
14.70
 19,986 15.20 15.20 14.50 200 100 0.0
06/02/2025
14.50
 37,343 14.60 14.60 14.50 0 0 0
05/02/2025
14.70
 54,207 14.80 14.80 14.50 100 0 0.0
04/02/2025
14.80
 34,390 14.80 14.90 14.60 2,100 0 0.0
03/02/2025
14.80
 54,000 14.80 15 14.50 2,000 4,060 0
24/01/2025
15
 4,600 15.10 15.10 14.90 1,100 0 0.0
23/01/2025
15.10
 38,445 14.90 15.10 14.80 26,200 0 0.4
22/01/2025
14.90
 18,007 15.10 15.10 14.90 100 0 0.0
21/01/2025
15
 72,689 15.10 15.30 15 41,900 0 0.6
20/01/2025
15
 71,951 14.80 15.20 14.70 40,100 0 0.6
17/01/2025
14.90
 35,600 14.70 14.90 14.70 21,200 0 0.3
16/01/2025
14.80
 25,720 14.70 15 14.70 13,600 0 0.2
15/01/2025
14.80
 27,600 14.80 14.90 14.80 14,800 0 0.2
14/01/2025
14.90
 21,400 14.70 14.90 14.70 12,100 0 0.2
13/01/2025
14.80
 22,249 14.60 14.80 14.60 6,600 0 0.1
10/01/2025
14.90
 47,800 14.80 15 14.70 21,700 0 0.3
09/01/2025
14.90
 46,762 14.80 14.90 14.80 30,400 0 0.4
08/01/2025
14.80
 75,500 14.80 14.80 14.70 53,600 0 0.8
07/01/2025
14.80
 129,575 14.70 14.80 14.60 117,000 0 1.7
06/01/2025
14.60
 86,627 14.50 14.90 14.50 73,800 0 1.1
03/01/2025
14.70
 201,742 14.70 14.80 14.50 93,300 0 1.4
02/01/2025
14.70
 46,517 14.80 14.90 14.70 3,100 0 0.0
31/12/2024
15
 21,006 14.80 15 14.80 400 0 0.0
30/12/2024
15
 32,461 14.90 15.20 14.80 3,000 0 0.0
27/12/2024
15.20
 59,738 15 15.30 14.90 27,100 0 0.4
26/12/2024
15.10
 41,811 14.80 15.30 14.80 22,200 0 0.3
25/12/2024
15
 80,114 15 15.10 14.90 7,900 0 0.1
24/12/2024
15
 141,620 14.80 15 14.70 40,200 0 0.6
23/12/2024
14.70
 102,710 14.60 15 14.40 57,300 0 0.8
20/12/2024
14.60
 43,746 14.60 15 14.60 25,400 0 0.4
19/12/2024
14.80
 33,944 14.70 14.80 14.60 16,600 200 0.2
18/12/2024
14.80
 55,230 14.60 14.80 14.60 32,100 0 0.5
17/12/2024
14.70
 16,536 14.70 14.80 14.50 4,200 0 0.1
16/12/2024
14.50
 17,800 14.60 14.70 14.50 5,000 6,600 -0.0
13/12/2024
14.70
 31,630 14.50 14.80 14.50 4,500 5,000 -0.0
12/12/2024
14.70
 89,007 14.60 14.70 14.40 0 0 0
11/12/2024
14.60
 48,355 14.60 14.70 14.50 0 0 0
10/12/2024
14.60
 37,012 14.90 14.90 14.60 0 14,300 -0.2
09/12/2024: Cổ tức tiền mặt tỉ lệ: 7.5%
09/12/2024
14.90
 58,238 15.40 15.40 14.70 0 27,200 -0.4
06/12/2024
14.65
 218,943 14.55 14.84 14.46 0 191,000 -2.9
05/12/2024
14.55
 27,300 14.55 14.65 14.46 0 15,000 -0.2
04/12/2024
14.46
 37,400 14.65 14.75 14.46 0 9,800 -0.1
03/12/2024
14.65
 26,400 14.75 14.84 14.65 0 12,000 -0.2
02/12/2024
14.75
 70,021 14.75 15.22 14.75 0 55,700 -0.9
29/11/2024
15.22
 77,500 14.55 15.22 14.55 1,000 0 0.0
28/11/2024
14.46
 31,500 14.46 14.55 14.36 0 16,000 -0.2
27/11/2024
14.46
 24,601 14.36 14.55 14.36 0 100 -0.0
26/11/2024
14.55
 12,460 14.46 14.55 14.27 500 0 0.0
25/11/2024
14.36
 7,877 14.36 14.55 14.27 600 0 0.0
22/11/2024
14.27
 38,619 14.46 14.46 14.27 0 0 0
21/11/2024
14.55
 15,080 14.36 14.65 14.36 0 0 0
20/11/2024
14.65
 6,401 14.65 14.65 14.46 0 0 0
19/11/2024
14.55
 78,706 14.75 14.75 13.98 0 0 0
18/11/2024
14.75
 41,700 14.75 14.84 14.65 0 0 0
15/11/2024
14.75
 19,900 14.65 14.84 14.55 0 0 0
14/11/2024
14.75
 14,231 14.94 15.03 14.75 0 0 0
13/11/2024
14.75
 44,000 15.03 15.03 14.75 0 1,000 -0.0
12/11/2024
14.94
 16,810 15.03 15.03 14.94 100 0 0.0
11/11/2024
15.03
 11,925 15.13 15.13 14.94 0 0 0
08/11/2024
15.13
 18,315 14.94 15.13 14.94 200 0 0.0
07/11/2024
15.13
 28,400 15.03 15.22 14.84 100 0 0.0
06/11/2024
15.13
 17,000 15.13 15.13 14.94 0 0 0
05/11/2024
15.03
 19,474 15.03 15.03 14.84 0 0 0
04/11/2024
14.94
 6,613 14.94 15.03 14.94 0 0 0
01/11/2024
15.22
 32,210 15.22 15.32 14.94 0 6,000 -0.1
31/10/2024
15.22
 114,530 15.32 15.41 14.94 67,500 0 1.1
30/10/2024
15.41
 147,707 15.32 15.41 15.03 86,300 0 1.4
29/10/2024
15.32
 64,508 15.22 15.32 15.03 9,400 0 0.2
28/10/2024
15.13
 31,120 15.32 15.60 14.94 1,000 0 0.0
25/10/2024
15.51
 53,300 15.60 15.60 15.22 28,700 0 0.5
24/10/2024
15.51
 283,313 15.13 15.60 15.13 81,100 0 1.3
23/10/2024
15.13
 31,900 15.03 15.13 14.94 21,500 0 0.3
22/10/2024
15.13
 61,800 15.03 15.13 14.94 58,100 0 0.9
21/10/2024
15.03
 26,000 15.13 15.13 15.03 13,100 5,000 0.1
18/10/2024
14.94
 30,000 15.03 15.41 14.94 300 15,500 -0.2
17/10/2024
15.03
 71,260 15.03 15.03 14.84 25,700 30,800 -0.1
16/10/2024
15.03
 147,900 14.94 15.03 14.84 0 120,500 -1.9
15/10/2024
14.94
 18,431 14.84 15.03 14.75 300 1,000 -0.0
14/10/2024
14.84
 28,400 14.84 15.03 14.84 700 100 0.0
11/10/2024
14.84
 35,658 15.03 15.03 14.75 500 0 0.0
10/10/2024
15.03
 41,109 15.03 15.03 14.84 200 0 0.0
09/10/2024
15.03
 11,510 15.03 15.03 14.84 300 0 0.0
08/10/2024
14.94
 16,215 14.84 15.03 14.84 400 0 0.0
07/10/2024
15.03
 71,672 15.03 15.13 14.65 100 100 0
04/10/2024
15.03
 52,210 15.03 15.13 14.75 300 0 0.0
03/10/2024
15.03
 74,200 15.22 15.32 14.94 3,200 6,800 -0.1
02/10/2024
15.22
 62,230 15.22 15.32 15.22 30,000 11,200 0.3
01/10/2024
15.32
 102,340 15.22 15.41 15.22 4,100 29,300 -0.4
30/09/2024
15.22
 52,900 15.41 15.41 15.22 2,100 0 0.0
27/09/2024
15.32
 42,055 15.41 15.41 15.22 1,100 0 0.0
26/09/2024
15.41
 30,018 15.22 15.41 15.22 0 0 0
25/09/2024
15.41
 89,202 15.41 15.51 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |