CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
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
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2008
1.93
 13,020 1.98 1.98 1.93 500 0 0
17/07/2008
1.98
 103,130 2.04 2.04 1.98 0 29,900 0
16/07/2008
2.04
 162,630 2.06 2.06 2.01 200 300 0
15/07/2008
2.06
 94,560 2.01 2.06 2.00 0 10,510 0
14/07/2008
2.01
 19,160 1.96 2.01 2.01 100 0 0
11/07/2008
1.96
 147,230 1.91 1.96 1.91 0 0 0
10/07/2008
1.91
 218,650 1.95 1.95 1.89 0 19,900 0
09/07/2008
1.95
 92,960 2.00 2.02 1.95 0 0 0
08/07/2008
2.00
 1,310 2.05 2.05 2.00 0 0 0
07/07/2008
2.05
 129,190 2.10 2.13 2.05 2,500 0 0
04/07/2008
2.10
 58,650 2.05 2.10 2.10 19,900 0 0
03/07/2008
2.05
 79,090 2.00 2.05 2.01 5,000 0 0
02/07/2008
2.00
 65,400 1.95 2.00 1.93 1,090 0 0
01/07/2008
1.95
 256,990 1.89 1.95 1.84 0 208,210 0
30/06/2008
1.89
 118,890 1.95 1.95 1.89 3,000 96,150 0
27/06/2008
1.95
 81,770 2.00 2.00 1.95 10,000 66,660 0
26/06/2008
2.00
 49,100 2.05 2.09 2.00 30,000 21,940 0
25/06/2008
2.05
 22,750 2.00 2.05 2.05 2,000 6,490 0
24/06/2008
2.00
 151,200 1.98 2.04 1.93 60,100 135,500 0
23/06/2008
1.98
 21,760 2.04 2.04 1.98 0 18,760 0
20/06/2008
2.04
 31,530 2.09 2.09 2.04 30,300 30,030 0
19/06/2008
2.09
 38,930 2.15 2.15 2.09 37,010 21,870 0
18/06/2008
2.15
 31,900 2.19 2.23 2.15 100 10,220 0
17/06/2008
2.19
 970 2.15 2.19 2.19 0 0 0
16/06/2008
2.15
 20,830 2.11 2.15 2.15 8,000 0 0
13/06/2008
2.11
 67,750 2.07 2.11 2.04 37,190 0 0
12/06/2008
2.07
 18,840 2.11 2.11 2.07 2,000 0 0
11/06/2008
2.11
 58,580 2.10 2.14 2.06 20,600 0 0
10/06/2008
2.10
 500 2.14 2.14 2.10 0 0 0
09/06/2008
2.14
 1,300 2.18 2.18 2.14 0 0 0
06/06/2008
2.18
 5,160 2.22 2.22 2.18 0 0 0
05/06/2008
2.22
 1,020 2.25 2.25 2.22 0 0 0
04/06/2008
2.25
 2,010 2.29 2.29 2.25 10 0 0
03/06/2008
2.29
 410 2.33 2.33 2.29 0 0 0
02/06/2008
2.33
 3,130 2.37 2.37 2.33 1,000 0 0
30/05/2008
2.37
 1,300 2.41 2.41 2.37 50,080 0 0
29/05/2008
2.41
 0 2.41 2.41 2.41 0 0 0
28/05/2008
2.41
 0 2.41 2.41 2.41 0 0 0
27/05/2008
2.41
 0 2.41 2.41 2.41 0 0 0
26/05/2008
2.41
 380 2.45 2.45 2.41 0 0 0
23/05/2008
2.45
 2,330 2.49 2.49 2.45 1,200 0 0
22/05/2008
2.49
 131,380 2.52 2.52 2.49 128,500 0 0
21/05/2008
2.52
 7,740 2.56 2.56 2.52 4,940 0 0
20/05/2008
2.56
 2,000 2.62 2.62 2.56 0 0 0
19/05/2008
2.62
 3,900 2.67 2.67 2.62 100 0 0
16/05/2008
2.67
 53,240 2.72 2.77 2.67 31,300 0 0
15/05/2008
2.72
 1,170 2.77 2.77 2.72 700 0 0
14/05/2008
2.77
 3,710 2.82 2.82 2.77 0 3,010 0
13/05/2008
2.82
 1,310 2.87 2.87 2.82 0 0 0
12/05/2008
2.87
 2,200 2.92 2.92 2.87 1,000 0 0
09/05/2008
2.92
 5,210 2.98 2.98 2.92 800 0 0
08/05/2008
2.98
 57,630 3.03 3.03 2.98 0 0 0
07/05/2008
3.03
 102,100 3.08 3.08 3.03 96,670 0 0
06/05/2008
3.08
 57,910 3.13 3.13 3.08 50,000 0 0
05/05/2008
3.13
 50,400 3.08 3.13 3.12 35,200 0 0
29/04/2008
3.08
 52,270 3.03 3.08 3.03 44,520 0 0
28/04/2008
3.03
 39,920 2.98 3.03 2.94 25,180 0 0
25/04/2008
2.98
 15,960 3.03 3.03 2.98 150 0 0
24/04/2008
3.03
 33,080 3.08 3.08 3.03 23,300 0 0
23/04/2008
3.08
 43,550 3.13 3.13 3.08 32,000 0 0
22/04/2008
3.13
 40,590 3.13 3.14 3.12 34,670 0 0
21/04/2008
3.13
 80,650 3.08 3.13 3.09 76,690 15,380 0
18/04/2008
3.08
 111,980 3.08 3.13 3.03 84,820 52,580 0
17/04/2008
3.08
 103,750 3.13 3.13 3.08 0 89,330 0
16/04/2008
3.13
 2,810 3.18 3.18 3.13 0 0 0
11/04/2008
3.18
 18,070 3.25 3.25 3.18 0 5,300 0
10/04/2008
3.25
 70,810 3.31 3.31 3.25 52,540 53,960 0
09/04/2008
3.31
 116,200 3.25 3.31 3.22 60,440 0 0
08/04/2008
3.25
 238,630 3.19 3.25 3.19 184,260 0 0
07/04/2008
3.19
 28,560 3.14 3.19 3.19 15,160 0 0
04/04/2008
3.14
 200 3.12 3.14 3.14 200 0 0
03/04/2008
3.12
 1,500 3.09 3.12 3.12 1,100 0 0
02/04/2008
3.09
 1,110 3.07 3.09 3.09 710 0 0
01/04/2008
3.07
 810 3.04 3.07 3.07 500 0 0
31/03/2008
3.04
 4,720 3.01 3.04 3.04 2,790 0 0
28/03/2008
3.01
 7,300 2.99 3.01 3.01 820 0 0
27/03/2008
2.99
 8,230 2.96 2.99 2.99 6,930 0 0
26/03/2008: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2008
2.96
 16,220 2.96 3.08 2.82 5,720 0 0
25/03/2008
2.96
 30,940 3.11 3.11 2.96 9,650 5,100 0
24/03/2008
3.11
 51,550 3.27 3.27 3.11 12,000 5,000 0
21/03/2008
3.27
 54,260 3.29 3.33 3.27 17,600 0 0
20/03/2008
3.29
 34,970 3.27 3.37 3.27 6,360 0 0
19/03/2008
3.27
 52,400 3.39 3.56 3.23 0 0 0
18/03/2008
3.39
 108,560 3.53 3.53 3.36 39,740 0 0
17/03/2008
3.53
 67,350 3.63 3.63 3.51 5,000 4,000 0
14/03/2008
3.63
 119,930 3.75 3.75 3.63 19,000 46,300 0
13/03/2008
3.75
 44,510 3.63 3.75 3.63 18,260 3,900 0
12/03/2008
3.63
 106,210 3.80 3.87 3.63 6,240 0 0
11/03/2008
3.80
 46,940 3.99 3.99 3.80 0 0 0
10/03/2008
3.99
 287,200 3.94 4.14 3.99 127,510 0 0
07/03/2008
3.94
 106,380 3.76 3.94 3.94 43,800 18,000 0
06/03/2008
3.76
 95,680 3.59 3.76 3.76 0 0 0
05/03/2008
3.59
 53,230 3.77 3.77 3.59 10,000 0 0
04/03/2008
3.77
 11,640 3.97 3.97 3.77 0 0 0
03/03/2008
3.97
 88,530 4.17 4.17 3.97 9,000 0 0
29/02/2008
4.17
 67,710 4.23 4.23 4.17 0 8,000 0
28/02/2008
4.23
 81,400 4.17 4.24 4.17 0 24,800 0
27/02/2008
4.17
 59,920 4.34 4.35 4.17 0 14,200 0
26/02/2008
4.34
 41,200 4.56 4.56 4.34 110 12,000 0
25/02/2008
4.56
 46,720 4.37 4.58 4.41 0 14,930 0

Chính sách bảo mật | Điều khoản sử dụng |