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)
16/04/2010
4.24
 70,240 4.27 4.32 4.24 31,290 0 1.0
15/04/2010
4.27
 67,560 4.27 4.27 4.24 20,000 0 0.6
14/04/2010
4.27
 81,100 4.33 4.33 4.25 20,100 0 0.6
13/04/2010
4.33
 87,030 4.41 4.41 4.33 19,810 0 0.6
12/04/2010
4.41
 121,100 4.40 4.49 4.40 5,500 0 0.2
09/04/2010
4.40
 54,410 4.27 4.44 4.33 0 0 0
08/04/2010
4.27
 67,910 4.27 4.29 4.19 100 32,740 -1.0
07/04/2010
4.27
 31,530 4.25 4.31 4.25 0 0 0
06/04/2010
4.25
 83,400 4.25 4.27 4.23 23,940 11,440 0.4
05/04/2010
4.25
 50,710 4.24 4.27 4.24 3,330 750 0.1
02/04/2010
4.24
 38,510 4.25 4.27 4.21 0 6,070 -0.2
01/04/2010
4.25
 22,590 4.24 4.25 4.20 0 0 0
31/03/2010
4.24
 65,670 4.24 4.29 4.24 15,460 0 0.5
30/03/2010
4.24
 91,840 4.27 4.27 4.23 40,000 50,000 -0.3
29/03/2010
4.27
 54,310 4.27 4.37 4.25 1,300 0 0.0
26/03/2010
4.27
 84,930 4.20 4.27 4.17 2,580 25,020 -0.7
25/03/2010
4.20
 78,950 4.20 4.21 4.13 0 0 0
24/03/2010
4.20
 212,490 4.16 4.24 4.16 2,750 29,800 -0.9
23/03/2010
4.16
 65,290 4.33 4.33 4.16 100 20,180 -0.6
22/03/2010
4.33
 32,530 4.39 4.39 4.29 0 16,340 -0.5
19/03/2010
4.39
 30,430 4.43 4.43 4.36 50 8,660 -0.3
18/03/2010
4.43
 121,110 4.40 4.47 4.35 18,070 45,110 -0.9
17/03/2010
4.40
 27,070 4.43 4.53 4.40 0 0 0
16/03/2010
4.43
 112,990 4.64 4.64 4.43 10,000 0 0.3
15/03/2010
4.64
 246,030 4.57 4.76 4.61 45,000 0 1.6
12/03/2010
4.57
 78,790 4.67 4.73 4.56 0 12,000 -0.4
11/03/2010
4.67
 70,860 4.76 4.87 4.67 0 0 0
10/03/2010
4.76
 268,670 4.57 4.76 4.53 200 0 0.0
09/03/2010
4.57
 192,630 4.48 4.60 4.40 26,050 0 0.9
08/03/2010
4.48
 120,630 4.40 4.51 4.31 0 2,000 -0.1
05/03/2010
4.40
 59,570 4.39 4.43 4.25 0 0 0
04/03/2010
4.39
 32,480 4.43 4.51 4.39 0 0 0
03/03/2010
4.43
 4,920 4.48 4.48 4.43 0 0 0
02/03/2010
4.48
 89,950 4.52 4.56 4.47 10,000 0 0.3
01/03/2010
4.52
 147,930 4.41 4.57 4.51 0 0 0
26/02/2010
4.41
 62,510 4.27 4.41 4.27 0 1,500 -0.0
25/02/2010
4.27
 40,540 4.27 4.37 4.27 0 0 0
24/02/2010
4.27
 43,230 4.20 4.31 4.20 300 0 0.0
23/02/2010
4.20
 15,410 4.24 4.24 4.07 1,320 0 0.0
22/02/2010
4.24
 22,160 4.07 4.24 4.13 2,680 0 0.1
12/02/2010
4.07
 3,260 4.07 4.19 4.07 0 0 0
11/02/2010
4.07
 6,180 4.00 4.08 4.00 0 0 0
10/02/2010
4.00
 7,670 3.89 4.03 3.99 0 0 0
09/02/2010
3.89
 8,270 3.87 3.89 3.80 0 0 0
08/02/2010
3.87
 12,800 4.00 4.00 3.85 0 0 0
05/02/2010
4.00
 30,720 4.09 4.09 3.96 0 120 -0.0
04/02/2010
4.09
 26,880 4.00 4.09 4.00 0 1,000 -0.0
03/02/2010
4.00
 10,170 3.97 4.00 3.95 0 0 0
02/02/2010
3.97
 17,310 3.93 4.03 3.93 0 1,350 -0.0
01/02/2010
3.93
 5,260 4.00 4.16 3.93 100 0 0.0
29/01/2010
4.00
 36,030 4.00 4.13 3.87 0 10 -0.0
28/01/2010
4.00
 63,060 4.00 4.16 3.95 0 0 0
27/01/2010
4.00
 58,780 4.20 4.24 4.00 600 0 0.0
26/01/2010
4.20
 29,480 4.00 4.20 4.01 0 0 0
25/01/2010
4.00
 23,500 4.00 4.05 4.00 0 130 -0.0
22/01/2010
4.00
 22,870 4.05 4.12 3.91 1,300 0 0.0
21/01/2010
4.05
 91,490 4.27 4.27 4.05 4,160 0 0.1
20/01/2010
4.27
 68,380 4.40 4.51 4.24 130 0 0.0
19/01/2010
4.40
 31,240 4.40 4.51 4.28 200 0 0.0
18/01/2010
4.40
 90,530 4.27 4.40 4.05 2,800 0 0.1
15/01/2010
4.27
 30,780 4.39 4.52 4.20 5,500 0 0.2
14/01/2010
4.39
 38,820 4.39 4.59 4.39 10 0 0.0
13/01/2010
4.39
 125,100 4.44 4.44 4.25 0 0 0
12/01/2010
4.44
 52,790 4.67 4.71 4.44 0 0 0
11/01/2010
4.67
 59,740 4.65 4.73 4.60 0 0 0
08/01/2010
4.65
 266,610 4.89 5.13 4.65 130 4,300 -0.1
07/01/2010
4.89
 213,500 4.67 4.89 4.67 0 200 -0.0
06/01/2010
4.67
 126,680 4.64 4.77 4.67 0 0 0
05/01/2010
4.64
 101,160 4.63 4.85 4.64 2,500 0 0.1
04/01/2010
4.63
 84,950 4.41 4.63 4.60 0 400 -0.0
31/12/2009
4.41
 186,850 4.23 4.43 4.28 0 5,700 0
30/12/2009
4.23
 103,100 4.05 4.23 4.00 0 5,500 0
29/12/2009
4.05
 23,700 4.27 4.27 4.05 170 0 0
28/12/2009
4.27
 67,960 4.11 4.28 4.03 2,000 0 0
25/12/2009
4.11
 73,990 3.92 4.11 4.11 4,300 0 0
24/12/2009
3.92
 93,610 3.73 3.92 3.67 0 0 0
23/12/2009
3.73
 34,060 3.72 3.73 3.57 0 14,000 0
22/12/2009
3.72
 70,990 3.85 3.85 3.67 0 14,000 0
21/12/2009
3.85
 34,160 3.68 3.85 3.73 0 0 0
18/12/2009
3.68
 41,920 3.51 3.68 3.56 0 0 0
17/12/2009
3.51
 21,290 3.68 3.68 3.51 0 0 0
16/12/2009
3.68
 88,000 3.87 3.87 3.68 0 0 0
15/12/2009
3.87
 25,150 3.89 3.97 3.72 0 0 0
14/12/2009
3.89
 62,720 3.76 3.93 3.61 200 16,400 0
11/12/2009
3.76
 89,050 3.95 3.95 3.76 0 14,900 0
10/12/2009
3.95
 85,630 4.13 4.21 3.95 0 5,000 0
09/12/2009
4.13
 84,660 4.35 4.35 4.13 0 40,000 0
08/12/2009
4.35
 33,750 4.52 4.52 4.32 0 11,930 0
07/12/2009
4.52
 30,240 4.35 4.56 4.35 0 0 0
04/12/2009
4.35
 89,880 4.43 4.57 4.35 5,020 0 0
03/12/2009
4.43
 26,390 4.63 4.64 4.40 0 0 0
02/12/2009
4.63
 48,680 4.84 4.84 4.63 0 0 0
01/12/2009
4.84
 24,740 4.76 4.95 4.84 0 0 0
30/11/2009
4.76
 25,340 4.73 4.87 4.73 0 0 0
27/11/2009
4.73
 160,100 4.55 4.77 4.32 0 1,010 0
26/11/2009
4.55
 254,460 4.77 4.77 4.55 0 0 0
25/11/2009
4.77
 60,090 5.01 5.01 4.77 0 0 0
24/11/2009
5.01
 45,750 4.96 5.11 4.72 1,930 0 0
23/11/2009
4.96
 45,100 5.20 5.20 4.95 0 0 0
20/11/2009: Cổ tức tiền mặt tỉ lệ: 14%
20/11/2009
5.20
 44,890 5.36 5.36 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |