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)
27/03/2025
12.61
 16,900 12.71 12.71 12.61 0 0 0
26/03/2025
12.61
 10,900 12.81 12.81 12.61 0 0 0
25/03/2025
12.81
 25,300 13.00 13.00 12.61 0 0 0
24/03/2025
12.71
 21,000 12.71 12.81 12.71 0 0 0
21/03/2025
12.81
 33,000 12.81 12.90 12.71 1,000 0 0.0
20/03/2025
12.90
 39,200 12.81 13.00 12.71 0 0 0
19/03/2025
13.00
 8,600 12.90 13.00 12.81 0 0 0
18/03/2025
12.90
 26,200 12.90 13.00 12.81 0 0 0
17/03/2025
13.00
 116,500 13.10 13.10 12.71 100 0 0
14/03/2025
13.10
 87,000 13.10 13.20 13.00 0 0 0
13/03/2025
13.20
 25,800 13.20 13.30 13.10 0 0 0
12/03/2025
13.30
 78,800 13.30 13.40 13.00 0 0 0
11/03/2025
13.40
 50,400 13.30 13.49 13.30 0 0 0
10/03/2025
13.40
 45,300 13.40 13.49 13.30 0 0 0
07/03/2025
13.40
 40,800 13.59 13.59 13.40 0 0 0
06/03/2025
13.49
 59,300 13.59 13.59 13.30 0 0 0
05/03/2025
13.59
 62,300 13.79 13.79 13.59 0 0 0
04/03/2025
13.79
 86,700 13.79 13.79 13.59 0 10,100 -0.1
03/03/2025
13.79
 48,400 13.89 13.89 13.69 0 0 0
28/02/2025
13.99
 54,100 13.89 13.99 13.79 200 0 0.0
27/02/2025
13.89
 13,500 13.99 13.99 13.79 0 0 0
26/02/2025
13.89
 21,100 13.79 13.89 13.79 0 0 0
25/02/2025
13.89
 76,300 13.99 13.99 13.79 0 0 0
24/02/2025
13.99
 6,500 13.99 13.99 13.89 0 0 0
21/02/2025
13.99
 54,100 13.99 14.09 13.89 0 11,400 -0.2
20/02/2025
13.99
 72,600 14.18 14.18 13.99 0 0 0
19/02/2025
14.09
 155,200 14.28 14.28 13.99 0 22,500 -0.3
18/02/2025
14.18
 60,900 14.28 14.28 14.09 0 19,500 -0.3
17/02/2025
14.09
 52,000 14.28 14.28 14.09 0 0 0
14/02/2025
14.18
 43,300 14.18 14.28 14.18 0 0 0
13/02/2025
14.28
 26,100 14.38 14.38 14.28 0 0 0
12/02/2025
14.48
 211,238 14.48 14.68 14.18 174,300 0 2.6
11/02/2025
14.38
 15,802 14.48 14.48 14.28 1,100 0 0.0
10/02/2025
14.28
 39,287 14.48 14.58 14.28 11,000 0 0.2
07/02/2025
14.48
 19,986 14.97 14.97 14.28 200 100 0.0
06/02/2025
14.28
 37,343 14.38 14.38 14.28 0 0 0
05/02/2025
14.48
 54,207 14.58 14.58 14.28 100 0 0.0
04/02/2025
14.58
 34,390 14.58 14.68 14.38 2,100 0 0.0
03/02/2025
14.58
 54,000 14.58 14.78 14.28 2,000 4,060 0
24/01/2025
14.78
 4,600 14.87 14.87 14.68 1,100 0 0.0
23/01/2025
14.87
 38,445 14.68 14.87 14.58 26,200 0 0.4
22/01/2025
14.68
 18,007 14.87 14.87 14.68 100 0 0.0
21/01/2025
14.78
 72,689 14.87 15.07 14.78 41,900 0 0.6
20/01/2025
14.78
 71,951 14.58 14.97 14.48 40,100 0 0.6
17/01/2025
14.68
 35,600 14.48 14.68 14.48 21,200 0 0.3
16/01/2025
14.58
 25,720 14.48 14.78 14.48 13,600 0 0.2
15/01/2025
14.58
 27,600 14.58 14.68 14.58 14,800 0 0.2
14/01/2025
14.68
 21,400 14.48 14.68 14.48 12,100 0 0.2
13/01/2025
14.58
 22,249 14.38 14.58 14.38 6,600 0 0.1
10/01/2025
14.68
 47,800 14.58 14.78 14.48 21,700 0 0.3
09/01/2025
14.68
 46,762 14.58 14.68 14.58 30,400 0 0.4
08/01/2025
14.58
 75,500 14.58 14.58 14.48 53,600 0 0.8
07/01/2025
14.58
 129,575 14.48 14.58 14.38 117,000 0 1.7
06/01/2025
14.38
 86,627 14.28 14.68 14.28 73,800 0 1.1
03/01/2025
14.48
 201,742 14.48 14.58 14.28 93,300 0 1.4
02/01/2025
14.48
 46,517 14.58 14.68 14.48 3,100 0 0.0
31/12/2024
14.78
 21,006 14.58 14.78 14.58 400 0 0.0
30/12/2024
14.78
 32,461 14.68 14.97 14.58 3,000 0 0.0
27/12/2024
14.97
 59,738 14.78 15.07 14.68 27,100 0 0.4
26/12/2024
14.87
 41,811 14.58 15.07 14.58 22,200 0 0.3
25/12/2024
14.78
 80,114 14.78 14.87 14.68 7,900 0 0.1
24/12/2024
14.78
 141,620 14.58 14.78 14.48 40,200 0 0.6
23/12/2024
14.48
 102,710 14.38 14.78 14.18 57,300 0 0.8
20/12/2024
14.38
 43,746 14.38 14.78 14.38 25,400 0 0.4
19/12/2024
14.58
 33,944 14.48 14.58 14.38 16,600 200 0.2
18/12/2024
14.58
 55,230 14.38 14.58 14.38 32,100 0 0.5
17/12/2024
14.48
 16,536 14.48 14.58 14.28 4,200 0 0.1
16/12/2024
14.28
 17,800 14.38 14.48 14.28 5,000 6,600 -0.0
13/12/2024
14.48
 31,630 14.28 14.58 14.28 4,500 5,000 -0.0
12/12/2024
14.48
 89,007 14.38 14.48 14.18 0 0 0
11/12/2024
14.38
 48,355 14.38 14.48 14.28 0 0 0
10/12/2024
14.38
 37,012 14.68 14.68 14.38 0 14,300 -0.2
09/12/2024: Cổ tức tiền mặt tỉ lệ: 7.5%
09/12/2024
14.68
 58,238 15.17 15.17 14.48 0 27,200 -0.4
06/12/2024
14.43
 218,943 14.34 14.62 14.24 0 191,000 -2.9
05/12/2024
14.34
 27,300 14.34 14.43 14.24 0 15,000 -0.2
04/12/2024
14.24
 37,400 14.43 14.52 14.24 0 9,800 -0.1
03/12/2024
14.43
 26,400 14.52 14.62 14.43 0 12,000 -0.2
02/12/2024
14.52
 70,021 14.52 14.99 14.52 0 55,700 -0.9
29/11/2024
14.99
 77,500 14.34 14.99 14.34 1,000 0 0.0
28/11/2024
14.24
 31,500 14.24 14.34 14.15 0 16,000 -0.2
27/11/2024
14.24
 24,601 14.15 14.34 14.15 0 100 -0.0
26/11/2024
14.34
 12,460 14.24 14.34 14.06 500 0 0.0
25/11/2024
14.15
 7,877 14.15 14.34 14.06 600 0 0.0
22/11/2024
14.06
 38,619 14.24 14.24 14.06 0 0 0
21/11/2024
14.34
 15,080 14.15 14.43 14.15 0 0 0
20/11/2024
14.43
 6,401 14.43 14.43 14.24 0 0 0
19/11/2024
14.34
 78,706 14.52 14.52 13.77 0 0 0
18/11/2024
14.52
 41,700 14.52 14.62 14.43 0 0 0
15/11/2024
14.52
 19,900 14.43 14.62 14.34 0 0 0
14/11/2024
14.52
 14,231 14.71 14.81 14.52 0 0 0
13/11/2024
14.52
 44,000 14.81 14.81 14.52 0 1,000 -0.0
12/11/2024
14.71
 16,810 14.81 14.81 14.71 100 0 0.0
11/11/2024
14.81
 11,925 14.90 14.90 14.71 0 0 0
08/11/2024
14.90
 18,315 14.71 14.90 14.71 200 0 0.0
07/11/2024
14.90
 28,400 14.81 14.99 14.62 100 0 0.0
06/11/2024
14.90
 17,000 14.90 14.90 14.71 0 0 0
05/11/2024
14.81
 19,474 14.81 14.81 14.62 0 0 0
04/11/2024
14.71
 6,613 14.71 14.81 14.71 0 0 0
01/11/2024
14.99
 32,210 14.99 15.09 14.71 0 6,000 -0.1
31/10/2024
14.99
 114,530 15.09 15.18 14.71 67,500 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |