CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.10
0.20
(1.26%)
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
(2026-03-30) 		-0.10 -0.62% 1,042,700 159,000 0
15.70
16.30
16.10
2 tháng
(2026-03-02) 		-2.20 -12.02% 2,972,900 49,000 -1.3
15.50
18.30
16.10
3 tháng
(2026-01-29) 		0 0% 7,145,000 582,200 8.2
15.50
19.40
16.10
6 tháng
(2025-10-31) 		-1.63 -9.20% 10,938,200 1,953,900 31.3
15.50
19.40
16.10
12 tháng
(2025-05-05) 		5.95 58.69% 43,637,400 710,600 53.9
10.05
19.40
16.10
24 tháng
(2024-05-09) 		0.17 1.07% 66,129,569 37,512 46.3
8.96
19.40
16.10
36 tháng
(2023-05-15) 		-0.01 -0.07% 122,012,438 2,461,243 90.7
8.96
19.40
16.10
60 tháng
(2021-05-25) 		1.03 6.86% 187,801,961 5,030,853 154.2
8.96
22.16
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
16.11
 163,083 16.39 16.48 15.93 0 100 -0.0
10/02/2023
16.39
 29,652 16.57 16.66 16.39 0 0 0
09/02/2023
16.57
 185,031 16.29 16.94 16.02 0 4,000 -0.1
08/02/2023
16.29
 43,400 16.20 16.39 16.11 300 0 0.0
07/02/2023
16.20
 80,700 16.29 16.84 16.02 100 0 0.0
06/02/2023
16.29
 73,323 16.29 16.39 16.02 100 0 0.0
03/02/2023
16.29
 79,400 16.39 16.48 16.20 3,200 1,600 0.0
02/02/2023
16.39
 34,820 16.48 16.75 16.11 3,200 0 0.1
01/02/2023
16.48
 180,623 16.84 16.94 16.39 54,100 0 1.0
31/01/2023
16.84
 126,100 16.57 16.94 16.39 15,800 0 0.3
30/01/2023
16.57
 44,069 16.84 17.03 16.57 300 0 0.0
27/01/2023
16.84
 100,957 16.75 17.21 16.75 15,300 0 0.3
19/01/2023
16.75
 46,677 16.57 17.03 16.57 600 0 0.0
18/01/2023
16.57
 172,549 16.39 17.30 16.39 0 0 0
17/01/2023
16.39
 51,900 16.20 16.57 16.11 800 0 0.0
16/01/2023
16.20
 43,000 16.39 16.48 16.02 0 0 0
13/01/2023
16.39
 99,492 16.66 16.75 16.20 100 0 0.0
12/01/2023
16.66
 65,110 16.48 16.84 16.48 1,600 0 0.0
11/01/2023
16.48
 77,996 16.66 16.75 16.39 300 200 0.0
10/01/2023
16.66
 103,400 16.48 17.21 16.20 100 0 0.0
09/01/2023
16.48
 48,000 16.75 16.84 16.29 0 200 -0.0
06/01/2023
16.75
 90,079 16.84 17.39 16.57 10,300 0 0.2
05/01/2023
16.84
 340,800 16.57 18.49 16.48 19,400 100 0.4
04/01/2023
16.57
 102,500 16.48 16.94 16.48 80,900 0 1.5
03/01/2023
16.48
 298,796 16.11 16.66 16.02 48,800 0 0.9
30/12/2022
16.11
 123,200 15.93 16.29 15.56 9,900 0 0.2
29/12/2022
15.93
 63,823 15.93 16.29 15.84 300 0 0.0
28/12/2022
15.93
 48,203 16.02 16.39 15.75 900 0 0.0
27/12/2022
16.02
 89,218 15.75 16.39 15.56 3,600 0 0.1
26/12/2022
15.75
 152,637 16.29 16.48 15.75 121,300 100 2.1
23/12/2022
16.29
 195,970 15.84 16.57 15.75 145,100 300 2.6
22/12/2022
15.84
 154,423 15.84 16.11 15.56 107,300 0 1.8
21/12/2022
15.84
 254,113 15.84 16.20 15.10 190,000 0 3.3
20/12/2022
15.84
 339,710 16.29 16.48 15.38 87,600 1,100 1.5
19/12/2022
16.29
 91,800 16.20 16.94 15.20 0 0 0
16/12/2022
16.20
 49,000 16.48 17.03 16.20 100 0 0.0
15/12/2022
16.48
 63,700 16.66 16.75 16.02 200 100 0.0
14/12/2022
16.66
 43,050 16.66 17.03 16.48 0 0 0
13/12/2022
16.66
 27,500 16.75 17.12 16.39 0 0 0
12/12/2022
16.75
 87,788 16.48 17.30 16.48 400 0 0.0
09/12/2022
16.48
 67,001 17.39 17.39 16.39 700 0 0.0
08/12/2022
17.39
 130,997 16.66 19.04 16.48 0 0 0
07/12/2022
16.66
 58,800 16.94 17.30 16.39 0 0 0
06/12/2022
16.94
 311,200 15.93 17.76 15.56 21,100 0 0.4
05/12/2022
15.93
 73,410 15.93 16.29 15.75 100 0 0.0
02/12/2022
15.93
 32,900 15.93 16.20 15.65 0 0 0
01/12/2022
15.93
 81,100 16.02 16.57 15.56 0 0 0
30/11/2022
16.02
 139,166 15.47 16.02 15.10 50,000 0 0.9
29/11/2022
15.47
 57,100 15.56 15.84 13.55 0 0 0
28/11/2022
15.56
 95,154 15.29 15.75 15.01 600 0 0.0
25/11/2022
15.29
 45,900 14.92 15.29 14.83 1,700 0 0.0
24/11/2022
14.92
 23,700 15.01 15.56 14.74 0 0 0
23/11/2022
15.01
 21,300 15.38 15.56 15.01 3,000 0 0.1
22/11/2022
15.38
 57,000 15.01 15.75 14.92 100 1,500 -0.0
21/11/2022
15.01
 49,907 15.01 15.10 14.74 0 1,800 -0.0
18/11/2022
15.01
 58,400 14.65 15.38 14.46 100 500 -0.0
17/11/2022
14.65
 67,910 14.28 15.47 14.19 3,300 0 0.1
16/11/2022
14.28
 117,500 13.00 14.56 12.82 500 0 0.0
15/11/2022
13.00
 76,300 14.83 14.83 13.00 2,000 0 0.0
14/11/2022
14.83
 39,693 15.38 16.39 14.65 0 0 0
11/11/2022
15.38
 26,509 15.10 16.39 14.37 600 0 0.0
10/11/2022
15.10
 43,701 15.56 16.20 14.65 0 0 0
09/11/2022
15.56
 30,800 15.65 15.93 15.56 200 0 0.0
08/11/2022
15.65
 15,550 16.11 16.20 15.10 0 0 0
07/11/2022
16.11
 29,547 16.75 17.21 15.56 100 0 0.0
04/11/2022
16.75
 28,500 16.84 17.21 16.29 200 0 0.0
03/11/2022
16.84
 16,200 16.94 17.30 16.75 0 2,200 -0.0
02/11/2022
16.94
 37,400 17.03 17.76 16.66 1,000 0 0.0
01/11/2022
17.03
 20,500 18.31 18.31 16.57 0 0 0
31/10/2022
18.31
 45,518 16.84 18.31 16.02 34,100 500 0.6
28/10/2022
16.84
 14,300 17.03 17.21 16.75 400 0 0.0
27/10/2022
17.03
 42,910 16.84 17.21 16.39 1,100 500 0.0
26/10/2022
16.84
 50,300 16.48 17.21 15.56 500 0 0.0
25/10/2022
16.48
 57,900 16.48 16.84 15.84 600 0 0.0
24/10/2022
16.48
 72,100 17.76 17.76 16.29 1,100 0 0.0
21/10/2022
17.76
 96,300 18.86 18.95 17.03 500 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
18.86
 71,300 18.26 19.50 18.58 1,400 0 0.0
19/10/2022
18.26
 134,030 18.57 18.83 18.26 600 0 0.0
18/10/2022
18.57
 112,600 18.52 18.83 18.44 0 0 0
17/10/2022
18.52
 129,602 17.61 18.61 17.74 100 300 -0.0
14/10/2022
17.61
 43,100 17.44 17.70 17.53 1,000 0 0.0
13/10/2022
17.44
 21,400 17.31 17.74 17.31 0 0 0
12/10/2022
17.31
 30,770 17.01 17.40 16.88 3,000 100 0.1
11/10/2022
17.01
 45,000 17.53 17.61 16.75 0 0 0
10/10/2022
17.53
 33,153 16.88 17.53 16.53 100 0 0.0
07/10/2022
16.88
 71,502 17.74 17.96 16.45 1,300 700 0.0
06/10/2022
17.74
 41,020 18.26 18.52 17.66 800 0 0.0
05/10/2022
18.26
 26,700 17.83 18.52 18.13 0 0 0
04/10/2022
17.83
 26,152 18.22 18.39 17.83 1,200 0 0.1
03/10/2022
18.22
 42,350 19.00 19.00 17.96 100 0 0.0
30/09/2022
19.00
 72,166 18.18 19.00 17.74 1,220 0 0.1
29/09/2022
18.18
 104,734 18.35 19.17 18.18 6,800 0 0.3
28/09/2022
18.35
 45,600 18.18 18.39 18.09 200 0 0.0
27/09/2022
18.18
 93,630 18.26 18.87 18.00 220 0 0.0
26/09/2022
18.26
 172,700 19.34 19.34 18.00 100 0 0.0
23/09/2022
19.34
 71,900 19.56 19.69 19.04 100 0 0.0
22/09/2022
19.56
 143,420 19.47 19.65 18.91 2,100 100 0.1
21/09/2022
19.47
 195,282 19.91 20.12 19.43 0 0 0
20/09/2022
19.91
 154,193 19.21 20.12 19.39 0 5,300 -0.2
19/09/2022
19.21
 77,602 19.86 19.91 18.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |