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)
16/02/2023
16.45
 29,100 16.36 16.64 16.26 100 0 0.0
15/02/2023
16.36
 39,100 16.36 16.45 16.17 200 0 0.0
14/02/2023
16.36
 21,360 16.36 16.64 16.17 100 900 -0.0
13/02/2023
16.36
 163,083 16.64 16.73 16.17 0 100 -0.0
10/02/2023
16.64
 29,652 16.82 16.91 16.64 0 0 0
09/02/2023
16.82
 185,031 16.54 17.19 16.26 0 4,000 -0.1
08/02/2023
16.54
 43,400 16.45 16.64 16.36 300 0 0.0
07/02/2023
16.45
 80,700 16.54 17.10 16.26 100 0 0.0
06/02/2023
16.54
 73,323 16.54 16.64 16.26 100 0 0.0
03/02/2023
16.54
 79,400 16.64 16.73 16.45 3,200 1,600 0.0
02/02/2023
16.64
 34,820 16.73 17.01 16.36 3,200 0 0.1
01/02/2023
16.73
 180,623 17.10 17.19 16.64 54,100 0 1.0
31/01/2023
17.10
 126,100 16.82 17.19 16.64 15,800 0 0.3
30/01/2023
16.82
 44,069 17.10 17.29 16.82 300 0 0.0
27/01/2023
17.10
 100,957 17.01 17.47 17.01 15,300 0 0.3
19/01/2023
17.01
 46,677 16.82 17.29 16.82 600 0 0.0
18/01/2023
16.82
 172,549 16.64 17.56 16.64 0 0 0
17/01/2023
16.64
 51,900 16.45 16.82 16.36 800 0 0.0
16/01/2023
16.45
 43,000 16.64 16.73 16.26 0 0 0
13/01/2023
16.64
 99,492 16.91 17.01 16.45 100 0 0.0
12/01/2023
16.91
 65,110 16.73 17.10 16.73 1,600 0 0.0
11/01/2023
16.73
 77,996 16.91 17.01 16.64 300 200 0.0
10/01/2023
16.91
 103,400 16.73 17.47 16.45 100 0 0.0
09/01/2023
16.73
 48,000 17.01 17.10 16.54 0 200 -0.0
06/01/2023
17.01
 90,079 17.10 17.66 16.82 10,300 0 0.2
05/01/2023
17.10
 340,800 16.82 18.77 16.73 19,400 100 0.4
04/01/2023
16.82
 102,500 16.73 17.19 16.73 80,900 0 1.5
03/01/2023
16.73
 298,796 16.36 16.91 16.26 48,800 0 0.9
30/12/2022
16.36
 123,200 16.17 16.54 15.80 9,900 0 0.2
29/12/2022
16.17
 63,823 16.17 16.54 16.08 300 0 0.0
28/12/2022
16.17
 48,203 16.26 16.64 15.98 900 0 0.0
27/12/2022
16.26
 89,218 15.98 16.64 15.80 3,600 0 0.1
26/12/2022
15.98
 152,637 16.54 16.73 15.98 121,300 100 2.1
23/12/2022
16.54
 195,970 16.08 16.82 15.98 145,100 300 2.6
22/12/2022
16.08
 154,423 16.08 16.36 15.80 107,300 0 1.8
21/12/2022
16.08
 254,113 16.08 16.45 15.33 190,000 0 3.3
20/12/2022
16.08
 339,710 16.54 16.73 15.61 87,600 1,100 1.5
19/12/2022
16.54
 91,800 16.45 17.19 15.43 0 0 0
16/12/2022
16.45
 49,000 16.73 17.29 16.45 100 0 0.0
15/12/2022
16.73
 63,700 16.91 17.01 16.26 200 100 0.0
14/12/2022
16.91
 43,050 16.91 17.29 16.73 0 0 0
13/12/2022
16.91
 27,500 17.01 17.38 16.64 0 0 0
12/12/2022
17.01
 87,788 16.73 17.56 16.73 400 0 0.0
09/12/2022
16.73
 67,001 17.66 17.66 16.64 700 0 0.0
08/12/2022
17.66
 130,997 16.91 19.33 16.73 0 0 0
07/12/2022
16.91
 58,800 17.19 17.56 16.64 0 0 0
06/12/2022
17.19
 311,200 16.17 18.03 15.80 21,100 0 0.4
05/12/2022
16.17
 73,410 16.17 16.54 15.98 100 0 0.0
02/12/2022
16.17
 32,900 16.17 16.45 15.89 0 0 0
01/12/2022
16.17
 81,100 16.26 16.82 15.80 0 0 0
30/11/2022
16.26
 139,166 15.71 16.26 15.33 50,000 0 0.9
29/11/2022
15.71
 57,100 15.80 16.08 13.75 0 0 0
28/11/2022
15.80
 95,154 15.52 15.98 15.24 600 0 0.0
25/11/2022
15.52
 45,900 15.15 15.52 15.06 1,700 0 0.0
24/11/2022
15.15
 23,700 15.24 15.80 14.96 0 0 0
23/11/2022
15.24
 21,300 15.61 15.80 15.24 3,000 0 0.1
22/11/2022
15.61
 57,000 15.24 15.98 15.15 100 1,500 -0.0
21/11/2022
15.24
 49,907 15.24 15.33 14.96 0 1,800 -0.0
18/11/2022
15.24
 58,400 14.87 15.61 14.68 100 500 -0.0
17/11/2022
14.87
 67,910 14.50 15.71 14.40 3,300 0 0.1
16/11/2022
14.50
 117,500 13.20 14.78 13.01 500 0 0.0
15/11/2022
13.20
 76,300 15.06 15.06 13.20 2,000 0 0.0
14/11/2022
15.06
 39,693 15.61 16.64 14.87 0 0 0
11/11/2022
15.61
 26,509 15.33 16.64 14.59 600 0 0.0
10/11/2022
15.33
 43,701 15.80 16.45 14.87 0 0 0
09/11/2022
15.80
 30,800 15.89 16.17 15.80 200 0 0.0
08/11/2022
15.89
 15,550 16.36 16.45 15.33 0 0 0
07/11/2022
16.36
 29,547 17.01 17.47 15.80 100 0 0.0
04/11/2022
17.01
 28,500 17.10 17.47 16.54 200 0 0.0
03/11/2022
17.10
 16,200 17.19 17.56 17.01 0 2,200 -0.0
02/11/2022
17.19
 37,400 17.29 18.03 16.91 1,000 0 0.0
01/11/2022
17.29
 20,500 18.59 18.59 16.82 0 0 0
31/10/2022
18.59
 45,518 17.10 18.59 16.26 34,100 500 0.6
28/10/2022
17.10
 14,300 17.29 17.47 17.01 400 0 0.0
27/10/2022
17.29
 42,910 17.10 17.47 16.64 1,100 500 0.0
26/10/2022
17.10
 50,300 16.73 17.47 15.80 500 0 0.0
25/10/2022
16.73
 57,900 16.73 17.10 16.08 600 0 0.0
24/10/2022
16.73
 72,100 18.03 18.03 16.54 1,100 0 0.0
21/10/2022
18.03
 96,300 19.14 19.24 17.29 500 0 0.0
20/10/2022: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/10/2022
19.14
 71,300 18.54 19.79 18.87 1,400 0 0.0
19/10/2022
18.54
 134,030 18.85 19.11 18.54 600 0 0.0
18/10/2022
18.85
 112,600 18.80 19.11 18.72 0 0 0
17/10/2022
18.80
 129,602 17.88 18.89 18.01 100 300 -0.0
14/10/2022
17.88
 43,100 17.71 17.97 17.79 1,000 0 0.0
13/10/2022
17.71
 21,400 17.57 18.01 17.57 0 0 0
12/10/2022
17.57
 30,770 17.27 17.66 17.13 3,000 100 0.1
11/10/2022
17.27
 45,000 17.79 17.88 17.00 0 0 0
10/10/2022
17.79
 33,153 17.13 17.79 16.78 100 0 0.0
07/10/2022
17.13
 71,502 18.01 18.23 16.69 1,300 700 0.0
06/10/2022
18.01
 41,020 18.54 18.80 17.93 800 0 0.0
05/10/2022
18.54
 26,700 18.10 18.80 18.41 0 0 0
04/10/2022
18.10
 26,152 18.50 18.67 18.10 1,200 0 0.1
03/10/2022
18.50
 42,350 19.29 19.29 18.23 100 0 0.0
30/09/2022
19.29
 72,166 18.45 19.29 18.01 1,220 0 0.1
29/09/2022
18.45
 104,734 18.63 19.46 18.45 6,800 0 0.3
28/09/2022
18.63
 45,600 18.45 18.67 18.36 200 0 0.0
27/09/2022
18.45
 93,630 18.54 19.16 18.28 220 0 0.0
26/09/2022
18.54
 172,700 19.64 19.64 18.28 100 0 0.0
23/09/2022
19.64
 71,900 19.86 19.99 19.33 100 0 0.0
22/09/2022
19.86
 143,420 19.77 19.95 19.20 2,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |