CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16
0.30
(1.91%)
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
(2025-12-29) 		-0.50 -3.03% 997,400 267,500 4.5
16
17
16
2 tháng
(2025-11-28) 		-1.24 -7.18% 2,237,900 977,700 16.3
16
17.24
16
3 tháng
(2025-10-29) 		-0.94 -5.56% 4,072,200 1,474,600 24.9
16
17.73
16
6 tháng
(2025-07-31) 		0.73 4.79% 17,033,600 3,560,200 57.8
14.68
17.73
16
12 tháng
(2025-02-03) 		1.42 9.75% 40,753,653 -520,660 39.5
8.96
17.73
16
24 tháng
(2024-02-07) 		0.26 1.64% 67,009,400 -735,020 35.3
8.96
17.73
16
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,692,531 2,849,603 100.4
8.96
18.40
16
60 tháng
(2021-02-22) 		1.31 8.89% 187,408,112 4,446,793 146.1
8.96
22.16
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
15.93
 45,299 15.93 15.93 15.84 21,500 11,500 0.2
22/01/2024
16.02
 184,918 15.74 16.02 15.74 141,200 1,500 2.4
19/01/2024
15.65
 89,900 15.56 15.65 15.56 0 0 0
18/01/2024
15.56
 64,823 15.74 15.74 15.46 0 0 0
17/01/2024
15.65
 53,724 15.74 15.93 15.56 200 0 0.0
16/01/2024
15.74
 24,910 15.65 15.74 15.56 0 600 -0.0
15/01/2024
15.74
 34,000 15.84 16.02 15.65 1,000 200 0.0
12/01/2024
15.65
 80,974 15.93 15.93 15.65 0 2,900 -0.0
11/01/2024
15.93
 49,562 15.93 15.93 15.84 1,500 0 0.0
10/01/2024
15.93
 90,191 16.12 16.21 15.84 400 71,000 -1.2
09/01/2024
16.12
 234,329 15.93 16.21 15.84 0 0 0
08/01/2024
15.84
 79,205 15.93 16.02 15.84 5,000 5,500 -0.0
05/01/2024
15.93
 88,140 16.02 16.12 15.93 0 20,400 -0.3
04/01/2024
16.02
 44,390 16.02 16.12 15.93 1,700 0 0.0
03/01/2024
16.02
 46,720 16.12 16.12 15.93 2,000 12,000 -0.2
02/01/2024
16.12
 131,928 16.12 16.12 15.93 0 31,000 -0.5
29/12/2023
16.21
 96,400 16.21 16.30 15.93 49,400 10,000 0.7
28/12/2023
16.21
 28,600 16.12 16.21 16.02 5,900 0 0.1
27/12/2023
16.12
 26,400 16.12 16.21 16.02 4,200 0 0.1
26/12/2023
16.12
 39,700 16.12 16.21 15.93 1,300 0 0.0
25/12/2023
16.12
 42,200 16.12 16.12 15.93 0 1,300 -0.0
22/12/2023
16.12
 51,500 16.21 16.21 15.93 1,100 14,400 -0.2
21/12/2023
16.21
 20,700 16.12 16.30 16.02 6,400 400 0.1
20/12/2023
16.12
 51,600 16.02 16.30 16.02 100 500 -0.0
19/12/2023
16.02
 40,500 15.84 16.02 15.74 8,600 0 0.1
18/12/2023
15.84
 30,000 16.02 16.30 15.84 2,600 200 0.0
15/12/2023
16.02
 26,800 16.30 16.40 16.02 1,700 0 0.0
14/12/2023
16.30
 148,900 16.49 16.49 16.02 88,700 300 1.5
13/12/2023
16.49
 96,100 16.49 16.49 16.12 1,000 0 0.0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 4.11%
12/12/2023
16.49
 74,700 16.30 16.49 16.12 28,200 0 0.5
11/12/2023
16.29
 69,300 16.39 16.57 16.11 13,400 0 0.2
08/12/2023
16.39
 90,200 16.48 16.66 16.11 20,600 100 0.4
07/12/2023
16.48
 147,800 16.57 16.57 16.02 54,800 23,600 0.6
06/12/2023
16.57
 299,800 16.20 16.57 15.65 129,200 6,600 2.2
05/12/2023
16.20
 95,200 16.20 16.29 16.02 31,500 0 0.6
04/12/2023
16.20
 247,600 16.29 16.48 16.02 123,600 39,000 1.5
01/12/2023
16.29
 146,000 16.02 16.29 15.84 42,900 0 0.8
30/11/2023
16.02
 134,200 15.93 16.20 15.84 49,800 7,100 0.8
29/11/2023
15.93
 256,500 15.84 16.02 15.65 175,200 17,600 2.7
28/11/2023
15.84
 103,400 15.75 15.84 15.47 75,800 5,000 1.2
27/11/2023
15.75
 77,600 15.75 15.75 15.56 46,500 0 0.8
24/11/2023
15.75
 192,600 15.75 15.75 15.47 101,200 0 1.7
23/11/2023
15.75
 182,100 15.56 15.75 15.47 5,300 0 0.1
22/11/2023
15.56
 77,200 15.47 15.84 15.38 5,300 0 0.1
21/11/2023
15.47
 89,900 15.56 15.56 15.38 1,000 0 0.0
20/11/2023
15.56
 69,600 15.47 15.56 15.29 2,100 0 0.0
17/11/2023
15.47
 106,800 15.65 15.65 15.29 100 0 0.0
16/11/2023
15.65
 37,900 15.56 15.75 15.38 5,200 0 0.1
15/11/2023
15.56
 91,700 15.56 15.84 15.56 5,500 0 0.1
14/11/2023
15.56
 39,000 15.47 15.65 15.38 500 0 0.0
13/11/2023
15.47
 46,100 15.56 15.75 15.38 300 0 0.0
10/11/2023
15.56
 107,500 15.84 15.84 15.38 100 0 0.0
09/11/2023
15.84
 138,100 16.02 16.02 15.75 30,500 400 0.5
08/11/2023
16.02
 157,000 15.75 16.11 15.38 106,100 600 1.8
07/11/2023
15.75
 240,800 15.84 15.84 15.47 140,100 4,100 2.3
06/11/2023
15.84
 136,000 15.75 15.84 15.29 26,100 2,300 0.4
03/11/2023
15.75
 141,500 15.47 16.02 15.20 88,300 0 1.5
02/11/2023
15.47
 453,600 14.92 15.75 14.65 120,800 39,900 1.3
01/11/2023
14.92
 91,900 15.38 15.38 14.37 21,800 0 0.4
31/10/2023
15.38
 322,200 15.29 15.56 14.28 110,800 0 1.8
30/10/2023
15.29
 80,700 15.10 15.38 14.83 14,900 0 0.2
27/10/2023
15.10
 81,900 15.38 15.56 14.83 400 0 0.0
26/10/2023
15.38
 356,800 16.48 16.48 14.28 1,100 0 0.0
25/10/2023
16.48
 76,000 16.57 16.75 16.20 9,000 0 0.2
24/10/2023
16.57
 201,100 16.11 16.75 16.02 102,600 0 1.8
23/10/2023
16.11
 73,200 16.66 16.75 16.11 2,000 100 0.0
20/10/2023
16.66
 250,700 16.39 16.75 15.75 3,800 0 0.1
19/10/2023
16.39
 210,100 16.75 16.75 16.11 90,600 0 1.6
18/10/2023
16.75
 380,500 16.84 17.12 16.11 85,200 0 1.5
17/10/2023
16.84
 405,000 16.84 17.12 16.48 130,400 0 2.4
16/10/2023
16.84
 340,500 17.03 17.21 16.66 400 100 0.0
13/10/2023
17.03
 208,900 17.21 17.21 16.84 0 0 0
12/10/2023
17.21
 376,200 17.58 17.58 17.03 1,000 228,000 -4.3
11/10/2023
17.58
 305,500 17.48 17.58 17.30 1,400 243,500 -4.6
10/10/2023
17.48
 379,400 17.58 17.76 17.30 300 177,300 -3.4
09/10/2023
17.58
 367,300 17.76 17.76 17.39 1,700 301,400 -5.7
06/10/2023
17.76
 253,200 17.76 17.85 17.30 3,000 100 0.1
05/10/2023
17.76
 119,600 17.67 18.13 17.58 33,100 0 0.6
04/10/2023
17.67
 148,500 17.85 18.03 16.48 8,200 0 0.2
03/10/2023
17.85
 405,900 18.13 18.22 17.67 21,200 0 0.4
02/10/2023
18.13
 452,300 17.67 18.31 17.67 4,100 105,700 -2.0
29/09/2023
17.67
 270,300 17.67 17.76 17.58 150,400 41,200 2.1
28/09/2023
17.67
 137,900 18.13 18.13 17.39 13,300 12,700 0.0
27/09/2023
18.13
 511,400 17.39 18.13 16.84 245,700 10,000 4.4
26/09/2023
17.39
 669,800 18.22 18.22 17.21 221,900 0 4.3
25/09/2023
18.22
 567,900 18.40 18.77 17.58 54,021 10,000 0.9
22/09/2023
18.40
 1,448,800 18.13 18.49 17.76 94,000 173,100 -1.6
21/09/2023
18.13
 760,900 18.03 18.22 17.67 0 0 0
20/09/2023
18.03
 716,300 17.76 18.31 17.67 17,000 264,000 -4.9
19/09/2023
17.76
 100,600 17.76 18.03 17.58 7,600 100 0.1
18/09/2023
17.76
 211,600 17.85 18.03 17.48 10,700 3,200 0.1
15/09/2023
17.85
 260,600 17.85 17.94 17.58 63,100 0 1.2
14/09/2023
17.85
 337,800 18.03 18.22 17.48 0 0 0
13/09/2023
18.03
 437,400 18.13 18.40 17.94 37,000 0 0.7
12/09/2023
18.13
 381,800 17.85 18.67 17.85 65,200 0 1.3
11/09/2023
17.85
 1,100,800 17.48 18.31 17.48 158,600 34,400 2.4
08/09/2023
17.48
 362,800 17.48 17.58 17.21 3,200 184,900 -3.4
07/09/2023
17.48
 430,300 17.58 17.67 17.30 10,100 207,000 -3.8
06/09/2023
17.58
 269,200 17.67 17.76 17.39 100 46,000 -0.9
05/09/2023
17.67
 258,400 17.76 17.94 17.58 0 119,800 -2.3

Chính sách bảo mật | Điều khoản sử dụng |