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)
03/05/2024
15.60
 168,711 15.79 15.79 15.13 41,600 0 0.7
02/05/2024
15.79
 36,022 15.79 15.79 15.51 20,700 500 0.3
26/04/2024
16.08
 41,111 15.41 16.08 15.41 29,300 0 0.5
25/04/2024
15.60
 43,811 15.32 15.70 15.32 5,800 0 0.1
24/04/2024
15.03
 65,705 15.22 15.51 15.13 10,400 300 0.2
23/04/2024
15.13
 40,966 15.22 15.22 14.94 300 1,700 -0.0
22/04/2024
15.32
 44,206 15.22 15.32 15.03 0 14,900 -0.2
19/04/2024
15.22
 69,772 15.22 15.32 14.94 1,028 0 0.0
17/04/2024
15.22
 40,200 15.32 15.60 15.13 0 12,000 -0.2
16/04/2024
15.41
 196,213 15.60 15.60 14.94 0 83,600 -1.3
15/04/2024
15.60
 169,059 16.08 16.08 15.60 100 0 0.0
12/04/2024
16.08
 67,118 16.17 16.17 15.98 0 22,900 -0.4
11/04/2024
16.17
 21,805 16.17 16.17 16.08 5,000 0 0.1
10/04/2024
16.17
 28,711 16.08 16.17 16.08 0 11,700 -0.2
09/04/2024
15.98
 69,000 15.98 16.08 15.89 100 0 0.0
08/04/2024
16.17
 103,907 16.27 16.27 15.98 600 13,800 -0.2
05/04/2024
16.27
 119,605 16.36 16.36 16.17 0 49,400 -0.8
04/04/2024
16.36
 111,231 16.55 16.55 16.36 1,000 32,500 -0.5
03/04/2024
16.74
 109,715 16.84 16.84 16.46 0 59,000 -1.0
02/04/2024
16.65
 125,841 16.74 16.74 16.65 7,000 50,600 -0.8
01/04/2024
16.65
 86,423 16.74 16.93 16.65 2,000 30,000 -0.5
29/03/2024
16.93
 42,211 16.93 17.03 16.74 1,900 100 0.0
28/03/2024
16.93
 124,802 17.03 17.03 16.74 100 0 0.0
27/03/2024
17.03
 84,848 17.03 17.12 16.84 400 0 0.0
26/03/2024
17.03
 173,334 17.03 17.03 16.93 110,000 0 2.0
25/03/2024
17.03
 29,820 16.93 17.12 16.74 800 20 0.0
22/03/2024
17.12
 57,985 17.12 17.22 16.93 700 0 0.0
21/03/2024
17.22
 111,977 17.03 17.22 17.03 100 5,000 -0.1
20/03/2024
17.12
 45,996 16.93 17.22 16.93 19,100 0 0.3
19/03/2024
17.12
 77,441 17.03 17.22 16.84 25,300 0 0.5
18/03/2024
17.22
 192,824 17.31 17.41 16.65 5,600 1,500 0.1
15/03/2024
17.31
 226,398 17.12 17.41 16.93 151,200 0 2.8
14/03/2024
17.12
 107,853 17.12 17.22 16.93 0 35,300 -0.6
13/03/2024
17.22
 185,631 17.12 17.31 17.03 300 98,200 -1.8
12/03/2024
17.12
 432,200 16.93 17.12 16.74 5,300 0 0.1
11/03/2024
16.93
 186,706 16.84 17.12 16.74 0 62,400 -1.1
08/03/2024
16.74
 184,439 16.93 16.93 16.74 15,800 200 0.3
07/03/2024
16.93
 85,405 16.74 16.93 16.74 0 0 0
06/03/2024
16.93
 148,812 16.93 16.93 16.84 0 50,000 -0.9
05/03/2024
17.03
 228,440 16.93 17.03 16.84 70,000 34,000 0.6
04/03/2024
16.93
 260,943 16.84 17.03 16.84 100 171,900 -3.0
01/03/2024
16.93
 222,443 16.74 17.03 16.74 54,300 800 1.0
29/02/2024
16.84
 151,905 16.74 16.93 16.55 50,300 1,800 0.9
28/02/2024
16.84
 107,943 16.84 17.03 16.65 0 0 0
27/02/2024
17.03
 103,340 17.03 17.03 16.74 15,000 1,100 0.2
26/02/2024
17.03
 403,858 16.74 17.22 16.74 4,800 123,000 -2.1
23/02/2024
16.74
 370,082 16.65 17.12 16.55 200,600 240 3.6
22/02/2024
16.74
 276,525 16.46 16.84 16.46 208,300 1,000 3.7
21/02/2024
16.55
 258,610 16.36 16.55 16.36 123,900 600 2.1
20/02/2024
16.36
 238,771 16.27 16.36 16.17 87,500 58,900 0.5
19/02/2024
16.27
 332,370 16.27 16.27 16.08 79,200 152,000 -1.2
16/02/2024
16.27
 129,244 15.98 16.27 15.89 42,800 0 0.7
15/02/2024
16.08
 452,008 15.98 16.08 15.79 0 430,600 -7.2
07/02/2024
15.98
 51,000 16.08 16.17 15.89 11,500 0 0.2
06/02/2024
15.98
 25,800 15.89 16.08 15.79 0 0 0
05/02/2024
15.89
 71,666 15.89 15.98 15.79 1,000 0 0.0
02/02/2024
16.08
 23,310 15.98 16.08 15.98 100 0 0.0
01/02/2024
15.98
 36,636 15.98 16.17 15.89 0 5,000 -0.1
31/01/2024
16.17
 82,520 16.17 16.27 15.98 3,900 31,900 -0.5
30/01/2024
16.17
 35,905 16.27 16.36 16.08 1,200 700 0.0
29/01/2024
16.17
 62,829 16.65 16.65 15.98 10,200 6,100 0.1
26/01/2024
16.36
 50,969 16.17 16.55 16.17 27,600 3,500 0.4
25/01/2024
16.36
 71,353 16.27 16.46 16.17 38,400 0 0.7
24/01/2024
16.27
 210,600 16.08 16.46 16.08 114,200 0 1.9
23/01/2024
16.17
 45,299 16.17 16.17 16.08 21,500 11,500 0.2
22/01/2024
16.27
 184,918 15.98 16.27 15.98 141,200 1,500 2.4
19/01/2024
15.89
 89,900 15.79 15.89 15.79 0 0 0
18/01/2024
15.79
 64,823 15.98 15.98 15.70 0 0 0
17/01/2024
15.89
 53,724 15.98 16.17 15.79 200 0 0.0
16/01/2024
15.98
 24,910 15.89 15.98 15.79 0 600 -0.0
15/01/2024
15.98
 34,000 16.08 16.27 15.89 1,000 200 0.0
12/01/2024
15.89
 80,974 16.17 16.17 15.89 0 2,900 -0.0
11/01/2024
16.17
 49,562 16.17 16.17 16.08 1,500 0 0.0
10/01/2024
16.17
 90,191 16.36 16.46 16.08 400 71,000 -1.2
09/01/2024
16.36
 234,329 16.17 16.46 16.08 0 0 0
08/01/2024
16.08
 79,205 16.17 16.27 16.08 5,000 5,500 -0.0
05/01/2024
16.17
 88,140 16.27 16.36 16.17 0 20,400 -0.3
04/01/2024
16.27
 44,390 16.27 16.36 16.17 1,700 0 0.0
03/01/2024
16.27
 46,720 16.36 16.36 16.17 2,000 12,000 -0.2
02/01/2024
16.36
 131,928 16.36 16.36 16.17 0 31,000 -0.5
29/12/2023
16.46
 96,400 16.46 16.55 16.17 49,400 10,000 0.7
28/12/2023
16.46
 28,600 16.36 16.46 16.27 5,900 0 0.1
27/12/2023
16.36
 26,400 16.36 16.46 16.27 4,200 0 0.1
26/12/2023
16.36
 39,700 16.36 16.46 16.17 1,300 0 0.0
25/12/2023
16.36
 42,200 16.36 16.36 16.17 0 1,300 -0.0
22/12/2023
16.36
 51,500 16.46 16.46 16.17 1,100 14,400 -0.2
21/12/2023
16.46
 20,700 16.36 16.55 16.27 6,400 400 0.1
20/12/2023
16.36
 51,600 16.27 16.55 16.27 100 500 -0.0
19/12/2023
16.27
 40,500 16.08 16.27 15.98 8,600 0 0.1
18/12/2023
16.08
 30,000 16.27 16.55 16.08 2,600 200 0.0
15/12/2023
16.27
 26,800 16.55 16.65 16.27 1,700 0 0.0
14/12/2023
16.55
 148,900 16.74 16.74 16.27 88,700 300 1.5
13/12/2023
16.74
 96,100 16.74 16.74 16.36 1,000 0 0.0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 4.11%
12/12/2023
16.74
 74,700 16.54 16.74 16.36 28,200 0 0.5
11/12/2023
16.54
 69,300 16.64 16.82 16.36 13,400 0 0.2
08/12/2023
16.64
 90,200 16.73 16.91 16.36 20,600 100 0.4
07/12/2023
16.73
 147,800 16.82 16.82 16.26 54,800 23,600 0.6
06/12/2023
16.82
 299,800 16.45 16.82 15.89 129,200 6,600 2.2
05/12/2023
16.45
 95,200 16.45 16.54 16.26 31,500 0 0.6
04/12/2023
16.45
 247,600 16.54 16.73 16.26 123,600 39,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |