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)
05/08/2008
1.43
 4,500 1.46 1.46 1.43 0 2,300 0
04/08/2008
1.46
 39,840 1.50 1.50 1.46 0 35,520 0
01/08/2008
1.50
 15,540 1.54 1.54 1.50 0 15,540 0
31/07/2008
1.54
 50,280 1.58 1.58 1.54 0 30,370 0
30/07/2008
1.58
 14,050 1.62 1.62 1.58 0 0 0
29/07/2008
1.62
 157,670 1.66 1.70 1.62 500 30,000 0
28/07/2008
1.66
 93,970 1.70 1.73 1.66 0 0 0
25/07/2008
1.70
 30,770 1.75 1.75 1.70 0 0 0
24/07/2008
1.75
 73,850 1.80 1.80 1.75 30,100 0 0
23/07/2008
1.80
 30,950 1.86 1.86 1.80 30,000 0 0
22/07/2008
1.86
 33,500 1.91 1.91 1.86 30,000 0 0
21/07/2008
1.91
 8,450 1.96 1.96 1.91 0 0 0
18/07/2008
1.96
 13,020 2.01 2.01 1.96 500 0 0
17/07/2008
2.01
 103,130 2.07 2.07 2.01 0 29,900 0
16/07/2008
2.07
 162,630 2.09 2.09 2.04 200 300 0
15/07/2008
2.09
 94,560 2.04 2.09 2.03 0 10,510 0
14/07/2008
2.04
 19,160 1.99 2.04 2.04 100 0 0
11/07/2008
1.99
 147,230 1.94 1.99 1.94 0 0 0
10/07/2008
1.94
 218,650 1.97 1.97 1.92 0 19,900 0
09/07/2008
1.97
 92,960 2.03 2.05 1.97 0 0 0
08/07/2008
2.03
 1,310 2.08 2.08 2.03 0 0 0
07/07/2008
2.08
 129,190 2.13 2.16 2.08 2,500 0 0
04/07/2008
2.13
 58,650 2.08 2.13 2.13 19,900 0 0
03/07/2008
2.08
 79,090 2.03 2.08 2.04 5,000 0 0
02/07/2008
2.03
 65,400 1.97 2.03 1.96 1,090 0 0
01/07/2008
1.97
 256,990 1.92 1.97 1.87 0 208,210 0
30/06/2008
1.92
 118,890 1.97 1.97 1.92 3,000 96,150 0
27/06/2008
1.97
 81,770 2.03 2.03 1.97 10,000 66,660 0
26/06/2008
2.03
 49,100 2.08 2.12 2.03 30,000 21,940 0
25/06/2008
2.08
 22,750 2.03 2.08 2.08 2,000 6,490 0
24/06/2008
2.03
 151,200 2.01 2.07 1.96 60,100 135,500 0
23/06/2008
2.01
 21,760 2.07 2.07 2.01 0 18,760 0
20/06/2008
2.07
 31,530 2.12 2.12 2.07 30,300 30,030 0
19/06/2008
2.12
 38,930 2.18 2.18 2.12 37,010 21,870 0
18/06/2008
2.18
 31,900 2.22 2.26 2.18 100 10,220 0
17/06/2008
2.22
 970 2.18 2.22 2.22 0 0 0
16/06/2008
2.18
 20,830 2.14 2.18 2.18 8,000 0 0
13/06/2008
2.14
 67,750 2.11 2.14 2.07 37,190 0 0
12/06/2008
2.11
 18,840 2.14 2.14 2.11 2,000 0 0
11/06/2008
2.14
 58,580 2.13 2.17 2.09 20,600 0 0
10/06/2008
2.13
 500 2.17 2.17 2.13 0 0 0
09/06/2008
2.17
 1,300 2.21 2.21 2.17 0 0 0
06/06/2008
2.21
 5,160 2.25 2.25 2.21 0 0 0
05/06/2008
2.25
 1,020 2.29 2.29 2.25 0 0 0
04/06/2008
2.29
 2,010 2.33 2.33 2.29 10 0 0
03/06/2008
2.33
 410 2.37 2.37 2.33 0 0 0
02/06/2008
2.37
 3,130 2.41 2.41 2.37 1,000 0 0
30/05/2008
2.41
 1,300 2.45 2.45 2.41 50,080 0 0
29/05/2008
2.45
 0 2.45 2.45 2.45 0 0 0
28/05/2008
2.45
 0 2.45 2.45 2.45 0 0 0
27/05/2008
2.45
 0 2.45 2.45 2.45 0 0 0
26/05/2008
2.45
 380 2.48 2.48 2.45 0 0 0
23/05/2008
2.48
 2,330 2.52 2.52 2.48 1,200 0 0
22/05/2008
2.52
 131,380 2.56 2.56 2.52 128,500 0 0
21/05/2008
2.56
 7,740 2.60 2.60 2.56 4,940 0 0
20/05/2008
2.60
 2,000 2.65 2.65 2.60 0 0 0
19/05/2008
2.65
 3,900 2.71 2.71 2.65 100 0 0
16/05/2008
2.71
 53,240 2.76 2.81 2.71 31,300 0 0
15/05/2008
2.76
 1,170 2.81 2.81 2.76 700 0 0
14/05/2008
2.81
 3,710 2.86 2.86 2.81 0 3,010 0
13/05/2008
2.86
 1,310 2.92 2.92 2.86 0 0 0
12/05/2008
2.92
 2,200 2.97 2.97 2.92 1,000 0 0
09/05/2008
2.97
 5,210 3.02 3.02 2.97 800 0 0
08/05/2008
3.02
 57,630 3.07 3.07 3.02 0 0 0
07/05/2008
3.07
 102,100 3.13 3.13 3.07 96,670 0 0
06/05/2008
3.13
 57,910 3.18 3.18 3.13 50,000 0 0
05/05/2008
3.18
 50,400 3.13 3.18 3.16 35,200 0 0
29/04/2008
3.13
 52,270 3.07 3.13 3.07 44,520 0 0
28/04/2008
3.07
 39,920 3.02 3.07 2.98 25,180 0 0
25/04/2008
3.02
 15,960 3.07 3.07 3.02 150 0 0
24/04/2008
3.07
 33,080 3.13 3.13 3.07 23,300 0 0
23/04/2008
3.13
 43,550 3.18 3.18 3.13 32,000 0 0
22/04/2008
3.18
 40,590 3.18 3.19 3.16 34,670 0 0
21/04/2008
3.18
 80,650 3.13 3.18 3.14 76,690 15,380 0
18/04/2008
3.13
 111,980 3.13 3.18 3.07 84,820 52,580 0
17/04/2008
3.13
 103,750 3.18 3.18 3.13 0 89,330 0
16/04/2008
3.18
 2,810 3.23 3.23 3.18 0 0 0
11/04/2008
3.23
 18,070 3.30 3.30 3.23 0 5,300 0
10/04/2008
3.30
 70,810 3.36 3.36 3.30 52,540 53,960 0
09/04/2008
3.36
 116,200 3.30 3.36 3.27 60,440 0 0
08/04/2008
3.30
 238,630 3.24 3.30 3.24 184,260 0 0
07/04/2008
3.24
 28,560 3.19 3.24 3.24 15,160 0 0
04/04/2008
3.19
 200 3.16 3.19 3.19 200 0 0
03/04/2008
3.16
 1,500 3.14 3.16 3.16 1,100 0 0
02/04/2008
3.14
 1,110 3.11 3.14 3.14 710 0 0
01/04/2008
3.11
 810 3.09 3.11 3.11 500 0 0
31/03/2008
3.09
 4,720 3.06 3.09 3.09 2,790 0 0
28/03/2008
3.06
 7,300 3.03 3.06 3.06 820 0 0
27/03/2008
3.03
 8,230 3.01 3.03 3.03 6,930 0 0
26/03/2008: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2008
3.01
 16,220 3.01 3.13 2.86 5,720 0 0
25/03/2008
3.01
 30,940 3.16 3.16 3.01 9,650 5,100 0
24/03/2008
3.16
 51,550 3.31 3.31 3.16 12,000 5,000 0
21/03/2008
3.31
 54,260 3.34 3.38 3.31 17,600 0 0
20/03/2008
3.34
 34,970 3.31 3.43 3.31 6,360 0 0
19/03/2008
3.31
 52,400 3.44 3.61 3.28 0 0 0
18/03/2008
3.44
 108,560 3.59 3.59 3.41 39,740 0 0
17/03/2008
3.59
 67,350 3.68 3.68 3.56 5,000 4,000 0
14/03/2008
3.68
 119,930 3.81 3.81 3.68 19,000 46,300 0
13/03/2008
3.81
 44,510 3.68 3.81 3.68 18,260 3,900 0
12/03/2008
3.68
 106,210 3.86 3.93 3.68 6,240 0 0

Chính sách bảo mật | Điều khoản sử dụng |