CTCP Tập đoàn Thủy sản Minh Phú (mpc)

14.70
0.20
(1.38%)

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
(2025-01-08)
-0.30 -2.03% 687,500 283,540 4.3
14.50
15.10
14.70
2 tháng
(2024-12-09)
-0.40 -2.68% 2,062,100 763,340 11.3
14.50
15.20
14.70
3 tháng
(2024-11-11)
-0.53 -3.53% 2,934,766 464,940 6.7
14.27
15.22
14.70
6 tháng
(2024-08-12)
-1.86 -11.38% 6,615,498 682,540 10.3
14.27
16.36
14.70
12 tháng
(2024-02-15)
-1.58 -9.81% 26,434,397 -225,720 -4.4
14.27
17.98
14.70
24 tháng
(2023-02-20)
-2.41 -14.27% 80,915,885 3,371,003 60.9
14.27
18.68
14.70
36 tháng
(2022-02-23)
-4.17 -22.34% 112,289,646 5,218,703 114.6
13.20
22.49
14.70
60 tháng
(2020-03-05)
5.59 62.80% 176,472,440 5,803,843 131.2
7.04
22.49
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2025
14.70
19,900 15.20 15.20 14.50 300 100 0.0
06/02/2025
14.50
37,200 14.60 14.60 14.50 0 0 0
05/02/2025
14.70
54,200 14.80 14.80 14.50 100 0 0.0
04/02/2025
14.80
34,300 14.80 14.90 14.60 2,100 0 0.0
03/02/2025
14.80
54,000 14.80 15 14.50 2,000 4,060 0
24/01/2025
15
4,600 15.10 15.10 14.90 1,100 0 0.0
23/01/2025
15.10
38,300 14.90 15.10 14.80 26,200 0 0.4
22/01/2025
14.90
18,000 15.10 15.10 14.90 100 0 0.0
21/01/2025
15
72,600 15.10 15.30 15 41,900 0 0.6
20/01/2025
15
71,800 14.80 15.20 14.70 40,100 0 0.6
17/01/2025
14.90
35,600 14.70 14.90 14.70 21,200 0 0.3
16/01/2025
14.80
25,700 14.70 15 14.70 13,600 0 0.2
15/01/2025
14.80
27,600 14.80 14.90 14.80 14,800 0 0.2
14/01/2025
14.90
21,400 14.70 14.90 14.70 12,100 0 0.2
13/01/2025
14.80
22,200 14.60 14.80 14.60 6,600 0 0.1
10/01/2025
14.90
47,800 14.80 15 14.70 21,700 0 0.3
09/01/2025
14.90
46,700 14.80 14.90 14.80 30,400 0 0.4
08/01/2025
14.80
75,500 14.80 14.80 14.70 53,600 0 0.8
07/01/2025
14.80
129,500 14.70 14.80 14.60 117,000 0 1.7
06/01/2025
14.60
86,600 14.50 14.90 14.50 73,800 0 1.1
03/01/2025
14.70
201,700 14.70 14.80 14.50 93,300 0 1.4
02/01/2025
14.70
46,500 14.80 14.90 14.70 3,100 0 0.0
31/12/2024
15
21,000 14.80 15 14.80 400 0 0.0
30/12/2024
15
32,400 14.90 15.20 14.80 3,000 0 0.0
27/12/2024
15.20
59,700 15 15.30 14.90 27,100 0 0.4
26/12/2024
15.10
41,800 14.80 15.30 14.80 22,200 0 0.3
25/12/2024
15
80,000 15 15.10 14.90 7,900 0 0.1
24/12/2024
15
141,600 14.80 15 14.70 40,200 0 0.6
23/12/2024
14.70
102,700 14.60 15 14.40 57,300 0 0.8
20/12/2024
14.60
43,700 14.60 15 14.60 25,400 0 0.4
19/12/2024
14.80
33,900 14.70 14.80 14.60 16,600 200 0.2
18/12/2024
14.80
55,200 14.60 14.80 14.60 32,100 0 0.5
17/12/2024
14.70
16,500 14.70 14.80 14.50 4,200 0 0.1
16/12/2024
14.50
17,800 14.60 14.70 14.50 5,000 6,600 -0.0
13/12/2024
14.70
31,600 14.50 14.80 14.50 4,500 5,000 -0.0
12/12/2024
14.70
89,000 14.60 14.70 14.40 0 0 0
11/12/2024
14.60
48,300 14.60 14.70 14.50 0 0 0
10/12/2024
14.60
37,000 14.90 14.90 14.60 0 14,300 -0.2
09/12/2024: Cổ tức tiền mặt tỉ lệ: 7.5%
09/12/2024
14.90
58,100 15.40 15.40 14.70 0 27,200 -0.4
06/12/2024
14.65
229,100 14.55 14.84 14.46 0 191,000 -2.9
05/12/2024
14.55
60,100 14.55 14.65 14.46 0 15,000 -0.2
04/12/2024
14.55
39,200 14.65 14.75 14.46 0 9,800 -0.1
03/12/2024
14.65
26,400 14.75 14.84 14.65 0 12,000 -0.2
02/12/2024
14.84
76,800 14.75 15.22 14.75 0 55,700 -0.9
29/11/2024
15.22
77,500 14.55 15.22 14.55 1,000 0 0.0
28/11/2024
14.46
31,500 14.46 14.55 14.36 0 16,000 -0.2
27/11/2024
14.46
24,600 14.36 14.55 14.36 0 100 -0.0
26/11/2024
14.55
12,400 14.46 14.55 14.27 500 0 0.0
25/11/2024
14.36
7,800 14.36 14.55 14.27 600 0 0.0
22/11/2024
14.27
38,600 14.46 14.46 14.27 0 0 0
21/11/2024
14.55
15,000 14.36 14.65 14.36 0 0 0
20/11/2024
14.65
6,400 14.65 14.65 14.46 0 0 0
19/11/2024
14.55
78,700 14.75 14.75 13.98 0 0 0
18/11/2024
14.75
41,700 14.75 14.84 14.65 0 0 0
15/11/2024
14.75
19,900 14.65 14.84 14.55 0 0 0
14/11/2024
14.75
14,231 14.94 15.03 14.75 0 0 0
13/11/2024
14.75
44,000 15.03 15.03 14.75 0 1,000 -0.0
12/11/2024
14.94
16,810 15.03 15.03 14.94 100 0 0.0
11/11/2024
15.03
11,925 15.13 15.13 14.94 0 0 0
08/11/2024
15.13
18,315 14.94 15.13 14.94 200 0 0.0
07/11/2024
15.13
28,400 15.03 15.22 14.84 100 0 0.0
06/11/2024
15.13
17,000 15.13 15.13 14.94 0 0 0
05/11/2024
15.03
19,474 15.03 15.03 14.84 0 0 0
04/11/2024
14.94
6,613 14.94 15.03 14.94 0 0 0
01/11/2024
15.22
32,210 15.22 15.32 14.94 0 6,000 -0.1
31/10/2024
15.22
114,530 15.32 15.41 14.94 67,500 0 1.1
30/10/2024
15.41
147,707 15.32 15.41 15.03 86,300 0 1.4
29/10/2024
15.32
64,508 15.22 15.32 15.03 9,400 0 0.2
28/10/2024
15.13
31,120 15.32 15.60 14.94 1,000 0 0.0
25/10/2024
15.51
53,300 15.60 15.60 15.22 28,700 0 0.5
24/10/2024
15.51
283,313 15.13 15.60 15.13 81,100 0 1.3
23/10/2024
15.13
31,900 15.03 15.13 14.94 21,500 0 0.3
22/10/2024
15.13
61,800 15.03 15.13 14.94 58,100 0 0.9
21/10/2024
15.03
26,000 15.13 15.13 15.03 13,100 5,000 0.1
18/10/2024
14.94
30,000 15.03 15.41 14.94 300 15,500 -0.2
17/10/2024
15.03
71,260 15.03 15.03 14.84 25,700 30,800 -0.1
16/10/2024
15.03
147,900 14.94 15.03 14.84 0 120,500 -1.9
15/10/2024
14.94
18,431 14.84 15.03 14.75 300 1,000 -0.0
14/10/2024
14.84
28,400 14.84 15.03 14.84 700 100 0.0
11/10/2024
14.84
35,658 15.03 15.03 14.75 500 0 0.0
10/10/2024
15.03
41,109 15.03 15.03 14.84 200 0 0.0
09/10/2024
15.03
11,510 15.03 15.03 14.84 300 0 0.0
08/10/2024
14.94
16,215 14.84 15.03 14.84 400 0 0.0
07/10/2024
15.03
71,672 15.03 15.13 14.65 100 100 0
04/10/2024
15.03
52,210 15.03 15.13 14.75 300 0 0.0
03/10/2024
15.03
74,200 15.22 15.32 14.94 3,200 6,800 -0.1
02/10/2024
15.22
62,230 15.22 15.32 15.22 30,000 11,200 0.3
01/10/2024
15.32
102,340 15.22 15.41 15.22 4,100 29,300 -0.4
30/09/2024
15.22
52,900 15.41 15.41 15.22 2,100 0 0.0
27/09/2024
15.32
42,055 15.41 15.41 15.22 1,100 0 0.0
26/09/2024
15.41
30,018 15.22 15.41 15.22 0 0 0
25/09/2024
15.41
89,202 15.41 15.51 15.32 0 0 0
24/09/2024
15.51
31,609 15.41 15.51 15.41 0 0 0
23/09/2024
15.51
36,713 15.51 15.51 15.32 100 0 0.0
20/09/2024
15.41
81,940 15.51 15.51 15.32 10,100 0 0.2
19/09/2024
15.51
47,328 15.51 15.51 15.41 0 0 0
18/09/2024
15.60
44,941 15.51 15.60 15.32 200 0 0.0
17/09/2024
15.32
15,152 15.51 15.70 15.32 1,000 0 0.0
16/09/2024
15.22
62,107 15.51 15.51 15.22 400 0 0.0
13/09/2024
15.51
16,400 15.51 15.60 15.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |