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)
11/04/2024
15.93
 21,805 15.93 15.93 15.84 5,000 0 0.1
10/04/2024
15.93
 28,711 15.84 15.93 15.84 0 11,700 -0.2
09/04/2024
15.74
 69,000 15.74 15.84 15.65 100 0 0.0
08/04/2024
15.93
 103,907 16.02 16.02 15.74 600 13,800 -0.2
05/04/2024
16.02
 119,605 16.12 16.12 15.93 0 49,400 -0.8
04/04/2024
16.12
 111,231 16.30 16.30 16.12 1,000 32,500 -0.5
03/04/2024
16.49
 109,715 16.59 16.59 16.21 0 59,000 -1.0
02/04/2024
16.40
 125,841 16.49 16.49 16.40 7,000 50,600 -0.8
01/04/2024
16.40
 86,423 16.49 16.68 16.40 2,000 30,000 -0.5
29/03/2024
16.68
 42,211 16.68 16.77 16.49 1,900 100 0.0
28/03/2024
16.68
 124,802 16.77 16.77 16.49 100 0 0.0
27/03/2024
16.77
 84,848 16.77 16.87 16.59 400 0 0.0
26/03/2024
16.77
 173,334 16.77 16.77 16.68 110,000 0 2.0
25/03/2024
16.77
 29,820 16.68 16.87 16.49 800 20 0.0
22/03/2024
16.87
 57,985 16.87 16.96 16.68 700 0 0.0
21/03/2024
16.96
 111,977 16.77 16.96 16.77 100 5,000 -0.1
20/03/2024
16.87
 45,996 16.68 16.96 16.68 19,100 0 0.3
19/03/2024
16.87
 77,441 16.77 16.96 16.59 25,300 0 0.5
18/03/2024
16.96
 192,824 17.05 17.15 16.40 5,600 1,500 0.1
15/03/2024
17.05
 226,398 16.87 17.15 16.68 151,200 0 2.8
14/03/2024
16.87
 107,853 16.87 16.96 16.68 0 35,300 -0.6
13/03/2024
16.96
 185,631 16.87 17.05 16.77 300 98,200 -1.8
12/03/2024
16.87
 432,200 16.68 16.87 16.49 5,300 0 0.1
11/03/2024
16.68
 186,706 16.59 16.87 16.49 0 62,400 -1.1
08/03/2024
16.49
 184,439 16.68 16.68 16.49 15,800 200 0.3
07/03/2024
16.68
 85,405 16.49 16.68 16.49 0 0 0
06/03/2024
16.68
 148,812 16.68 16.68 16.59 0 50,000 -0.9
05/03/2024
16.77
 228,440 16.68 16.77 16.59 70,000 34,000 0.6
04/03/2024
16.68
 260,943 16.59 16.77 16.59 100 171,900 -3.0
01/03/2024
16.68
 222,443 16.49 16.77 16.49 54,300 800 1.0
29/02/2024
16.59
 151,905 16.49 16.68 16.30 50,300 1,800 0.9
28/02/2024
16.59
 107,943 16.59 16.77 16.40 0 0 0
27/02/2024
16.77
 103,340 16.77 16.77 16.49 15,000 1,100 0.2
26/02/2024
16.77
 403,858 16.49 16.96 16.49 4,800 123,000 -2.1
23/02/2024
16.49
 370,082 16.40 16.87 16.30 200,600 240 3.6
22/02/2024
16.49
 276,525 16.21 16.59 16.21 208,300 1,000 3.7
21/02/2024
16.30
 258,610 16.12 16.30 16.12 123,900 600 2.1
20/02/2024
16.12
 238,771 16.02 16.12 15.93 87,500 58,900 0.5
19/02/2024
16.02
 332,370 16.02 16.02 15.84 79,200 152,000 -1.2
16/02/2024
16.02
 129,244 15.74 16.02 15.65 42,800 0 0.7
15/02/2024
15.84
 452,008 15.74 15.84 15.56 0 430,600 -7.2
07/02/2024
15.74
 51,000 15.84 15.93 15.65 11,500 0 0.2
06/02/2024
15.74
 25,800 15.65 15.84 15.56 0 0 0
05/02/2024
15.65
 71,666 15.65 15.74 15.56 1,000 0 0.0
02/02/2024
15.84
 23,310 15.74 15.84 15.74 100 0 0.0
01/02/2024
15.74
 36,636 15.74 15.93 15.65 0 5,000 -0.1
31/01/2024
15.93
 82,520 15.93 16.02 15.74 3,900 31,900 -0.5
30/01/2024
15.93
 35,905 16.02 16.12 15.84 1,200 700 0.0
29/01/2024
15.93
 62,829 16.40 16.40 15.74 10,200 6,100 0.1
26/01/2024
16.12
 50,969 15.93 16.30 15.93 27,600 3,500 0.4
25/01/2024
16.12
 71,353 16.02 16.21 15.93 38,400 0 0.7
24/01/2024
16.02
 210,600 15.84 16.21 15.84 114,200 0 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |