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)
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
30/10/2024
15.18
 147,707 15.09 15.18 14.81 86,300 0 1.4
29/10/2024
15.09
 64,508 14.99 15.09 14.81 9,400 0 0.2
28/10/2024
14.90
 31,120 15.09 15.37 14.71 1,000 0 0.0
25/10/2024
15.27
 53,300 15.37 15.37 14.99 28,700 0 0.5
24/10/2024
15.27
 283,313 14.90 15.37 14.90 81,100 0 1.3
23/10/2024
14.90
 31,900 14.81 14.90 14.71 21,500 0 0.3
22/10/2024
14.90
 61,800 14.81 14.90 14.71 58,100 0 0.9
21/10/2024
14.81
 26,000 14.90 14.90 14.81 13,100 5,000 0.1
18/10/2024
14.71
 30,000 14.81 15.18 14.71 300 15,500 -0.2
17/10/2024
14.81
 71,260 14.81 14.81 14.62 25,700 30,800 -0.1
16/10/2024
14.81
 147,900 14.71 14.81 14.62 0 120,500 -1.9
15/10/2024
14.71
 18,431 14.62 14.81 14.52 300 1,000 -0.0
14/10/2024
14.62
 28,400 14.62 14.81 14.62 700 100 0.0
11/10/2024
14.62
 35,658 14.81 14.81 14.52 500 0 0.0
10/10/2024
14.81
 41,109 14.81 14.81 14.62 200 0 0.0
09/10/2024
14.81
 11,510 14.81 14.81 14.62 300 0 0.0
08/10/2024
14.71
 16,215 14.62 14.81 14.62 400 0 0.0
07/10/2024
14.81
 71,672 14.81 14.90 14.43 100 100 0
04/10/2024
14.81
 52,210 14.81 14.90 14.52 300 0 0.0
03/10/2024
14.81
 74,200 14.99 15.09 14.71 3,200 6,800 -0.1
02/10/2024
14.99
 62,230 14.99 15.09 14.99 30,000 11,200 0.3
01/10/2024
15.09
 102,340 14.99 15.18 14.99 4,100 29,300 -0.4
30/09/2024
14.99
 52,900 15.18 15.18 14.99 2,100 0 0.0
27/09/2024
15.09
 42,055 15.18 15.18 14.99 1,100 0 0.0
26/09/2024
15.18
 30,018 14.99 15.18 14.99 0 0 0
25/09/2024
15.18
 89,202 15.18 15.27 15.09 0 0 0
24/09/2024
15.27
 31,609 15.18 15.27 15.18 0 0 0
23/09/2024
15.27
 36,713 15.27 15.27 15.09 100 0 0.0
20/09/2024
15.18
 81,940 15.27 15.27 15.09 10,100 0 0.2
19/09/2024
15.27
 47,328 15.27 15.27 15.18 0 0 0
18/09/2024
15.37
 44,941 15.27 15.37 15.09 200 0 0.0
17/09/2024
15.09
 15,152 15.27 15.46 15.09 1,000 0 0.0
16/09/2024
14.99
 62,107 15.27 15.27 14.99 400 0 0.0
13/09/2024
15.27
 16,400 15.27 15.37 15.18 0 0 0
12/09/2024
15.37
 31,221 15.46 15.46 15.18 200 0 0.0
11/09/2024
15.18
 80,459 15.46 15.46 15.09 0 0 0
10/09/2024
15.46
 40,736 15.65 15.65 15.37 0 0 0
09/09/2024
15.65
 98,216 15.56 15.74 15.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |