CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.50
0.10
(0.61%)
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
(2026-02-11) 		-1.70 -9.44% 3,650,800 280,400 5.2
15.60
19.40
16.50
2 tháng
(2026-01-12) 		-0.30 -1.81% 6,039,600 561,200 9.9
15.60
19.40
16.50
3 tháng
(2025-12-15) 		-0.05 -0.31% 7,337,000 1,292,400 22.1
15.60
19.40
16.50
6 tháng
(2025-09-15) 		-0.45 -2.66% 12,563,200 2,061,600 35.3
15.56
19.40
16.50
12 tháng
(2025-03-18) 		3.40 26.32% 44,471,700 -179,300 46.0
8.96
19.40
16.50
24 tháng
(2024-03-25) 		-0.47 -2.82% 66,899,551 -213,380 44.2
8.96
19.40
16.50
36 tháng
(2023-03-29) 		0.74 4.74% 125,420,874 3,237,643 107.3
8.96
19.40
16.50
60 tháng
(2021-04-08) 		1.03 6.72% 188,765,342 4,934,093 155.2
8.96
22.16
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2022
19.86
 117,384 19.91 20.08 19.69 1,300 0 0.1
15/09/2022
19.91
 115,424 19.69 19.95 19.73 10 0 0.0
14/09/2022
19.69
 94,469 19.78 19.78 19.47 0 0 0
13/09/2022
19.78
 66,310 19.82 20.08 19.78 0 100 -0.0
12/09/2022
19.82
 231,198 19.17 20.12 19.30 50 900 -0.0
09/09/2022
19.17
 61,400 18.83 19.26 18.74 600 0 0.0
08/09/2022
18.83
 58,100 19.00 19.26 18.83 100 0 0.0
07/09/2022
19.00
 74,300 19.60 19.78 19.00 500 0 0.0
06/09/2022
19.60
 48,200 19.56 19.86 19.39 100 2,000 -0.1
05/09/2022
19.56
 80,501 19.69 20.25 19.52 2,300 200 0.1
31/08/2022
19.69
 131,926 19.26 19.86 19.04 1,100 0 0.0
30/08/2022
19.26
 50,500 19.34 19.69 19.17 100 0 0.0
29/08/2022
19.34
 131,900 19.56 19.56 18.74 15,400 0 0.7
26/08/2022
19.56
 147,300 19.73 19.91 19.43 500 0 0.0
25/08/2022
19.73
 165,317 19.86 20.34 19.47 700 0 0.0
24/08/2022
19.86
 391,450 18.26 19.91 18.39 19,800 300 0.9
23/08/2022
18.26
 68,200 18.18 18.57 18.00 0 0 0
22/08/2022
18.18
 34,827 18.52 18.78 18.09 0 0 0
19/08/2022
18.52
 32,926 18.57 18.78 18.18 100 200 -0.0
18/08/2022
18.57
 56,460 18.18 18.74 18.00 21,700 100 0.9
17/08/2022
18.18
 84,230 18.61 18.78 18.13 500 0 0.0
16/08/2022
18.61
 30,000 18.61 18.83 18.44 100 200 -0.0
15/08/2022
18.61
 59,240 18.83 19.04 18.31 100 0 0.0
12/08/2022
18.83
 78,600 18.39 19.39 18.18 1,200 0 0.1
11/08/2022
18.39
 100,900 19.00 19.17 18.31 0 0 0
10/08/2022
19.00
 36,000 19.00 19.34 18.91 7,900 0 0.3
09/08/2022
19.00
 88,140 19.13 19.17 18.91 51,100 1,000 2.2
08/08/2022
19.13
 67,203 19.13 19.39 18.96 19,300 0 0.9
05/08/2022
19.13
 84,727 18.87 19.21 18.87 60,500 0 2.7
04/08/2022
18.87
 70,012 18.61 18.96 18.61 54,600 0 2.4
03/08/2022
18.61
 60,238 18.70 18.83 18.48 14,700 200 0.6
02/08/2022
18.70
 97,308 18.61 19.47 18.61 72,200 0 3.1
01/08/2022
18.61
 219,212 18.13 18.83 17.87 115,300 0 4.9

Chính sách bảo mật | Điều khoản sử dụng |