CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0
(0%)
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
(2024-08-21) 		-0.70 -4.12% 1,030,600 39,100 0.7
16
17
16.20
2 tháng
(2024-07-22) 		-1.40 -7.91% 2,495,500 138,200 2.4
16
17.70
16.20
3 tháng
(2024-06-24) 		-2.20 -11.89% 5,518,700 188,500 3.3
16
18.50
16.20
6 tháng
(2024-03-25) 		-1.60 -8.94% 15,849,400 -850,620 -14.1
15.90
18.90
16.20
12 tháng
(2023-09-26) 		-2.26 -12.18% 35,718,100 845,640 15.1
15.90
19.34
16.20
24 tháng
(2022-10-03) 		-3.14 -16.17% 83,524,391 3,716,563 69.0
13.87
20.12
16.20
36 tháng
(2021-10-06) 		-1.19 -6.81% 120,233,134 4,795,313 115.9
13.87
23.65
16.20
60 tháng
(2019-10-17) 		7.30 81.18% 187,312,287 3,545,973 86.6
6.93
23.65
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
12.32
 55,020 12.46 12.54 12.28 100 0 0.0
04/02/2021
12.46
 31,500 12.37 12.54 12.24 0 200 -0.0
03/02/2021
12.37
 26,044 12.32 12.54 12.15 0 0 0
02/02/2021
12.32
 47,000 11.88 12.32 11.93 0 0 0
01/02/2021
11.88
 38,600 11.93 12.54 11.84 200 0 0.0
29/01/2021
11.93
 78,576 11.66 12.10 11.40 100 0 0.0
28/01/2021
11.66
 155,150 12.54 12.54 10.73 1,200 1,600 -0.0
27/01/2021
12.54
 100,300 12.94 13.21 12.37 0 0 0
26/01/2021
12.94
 36,604 13.12 13.34 12.59 0 0 0
25/01/2021
13.12
 39,200 13.12 13.43 13.03 200 0 0.0
22/01/2021
13.12
 44,300 13.25 13.56 13.03 0 0 0
21/01/2021
13.25
 61,500 12.99 13.38 12.99 0 0 0
20/01/2021
12.99
 56,325 13.07 13.07 12.41 0 2,000 -0.1
19/01/2021
13.07
 181,330 13.56 13.78 12.37 400 0 0.0
18/01/2021
13.56
 83,128 13.65 13.91 13.47 300 0 0.0
15/01/2021
13.65
 100,000 13.78 14.13 13.52 1,000 7,600 -0.2
14/01/2021
13.78
 68,714 13.83 15.46 13.65 150 100 0.0
13/01/2021
13.83
 170,968 13.52 14.05 13.38 0 3,000 -0.1
12/01/2021
13.52
 185,230 13.65 13.69 13.30 200 2,000 -0.1
11/01/2021
13.65
 118,700 13.78 14.13 13.60 1,600 4,400 -0.1
08/01/2021
13.78
 116,600 14.05 14.13 13.56 1,200 1,000 0.0
07/01/2021
14.05
 186,300 13.52 14.13 13.74 0 1,500 -0.0
06/01/2021
13.52
 339,500 12.90 13.91 12.99 3,900 1,600 0.1
05/01/2021
12.90
 94,220 12.85 13.03 12.77 0 8,400 -0.2
04/01/2021
12.85
 156,800 12.81 12.85 12.77 0 1,000 -0.0
31/12/2020
12.81
 71,500 12.77 12.99 12.77 100 200 -0.0
30/12/2020
12.77
 63,796 12.81 12.94 12.68 0 0 0
29/12/2020
12.81
 62,696 12.72 12.85 12.54 0 200 -0.0
28/12/2020
12.72
 35,000 12.81 12.90 12.59 0 100 -0.0
25/12/2020
12.81
 61,300 12.63 12.90 12.50 100 100 0
24/12/2020
12.63
 78,070 12.68 12.68 12.37 0 0 0
23/12/2020
12.68
 72,100 12.72 12.81 12.41 1,000 300 0.0
22/12/2020
12.72
 98,873 13.03 13.03 12.68 1,000 500 0.0
21/12/2020
13.03
 96,300 13.07 13.12 12.85 42,300 0 1.2
18/12/2020
13.07
 107,702 13.03 13.16 12.85 30,000 0 0.9
17/12/2020
13.03
 282,100 13.60 13.69 12.90 91,800 200 2.7
16/12/2020
13.60
 74,860 13.47 13.83 13.47 7,400 7,000 0.0
15/12/2020
13.47
 133,655 13.25 13.56 11.71 27,400 0 0.8
14/12/2020
13.25
 230,896 12.99 13.34 12.90 38,410 1,400 1.1
11/12/2020
12.99
 54,113 12.99 12.99 12.72 33,200 0 1.0
10/12/2020
12.99
 125,475 13.03 13.25 12.90 12,500 500 0.4
09/12/2020
13.03
 232,955 12.90 13.16 12.59 150,700 3,000 4.4
08/12/2020
12.90
 125,750 12.81 12.94 12.72 76,100 2,040 2.2
07/12/2020
12.81
 196,650 12.59 12.85 12.63 93,800 0 2.7
04/12/2020
12.59
 111,855 12.59 12.72 12.46 58,900 1,100 1.7
03/12/2020
12.59
 225,700 12.37 12.63 12.41 117,400 0 3.3
02/12/2020
12.37
 244,100 11.97 12.37 11.93 169,500 0 4.7
01/12/2020
11.97
 118,975 12.10 12.10 11.75 4,500 1,100 0.1
30/11/2020
12.10
 61,400 12.15 12.28 12.06 1,200 0 0.0
27/11/2020
12.15
 76,200 12.24 12.32 12.15 0 0 0
26/11/2020
12.24
 164,886 11.93 12.37 11.84 0 0 0
25/11/2020
11.93
 65,600 12.15 12.19 11.93 0 0 0
24/11/2020
12.15
 96,200 12.10 12.19 11.97 400 0 0.0
23/11/2020
12.10
 99,388 12.06 12.15 12.01 400 0 0.0
20/11/2020
12.06
 147,200 11.75 12.15 11.75 0 0 0
19/11/2020
11.75
 70,460 11.71 11.79 11.66 0 0 0
18/11/2020
11.71
 89,965 11.79 11.84 11.71 1,500 500 0.0
17/11/2020
11.79
 53,131 11.75 11.88 11.75 0 2,500 -0.1
16/11/2020
11.75
 70,042 11.88 11.93 11.75 0 0 0
13/11/2020
11.88
 83,270 11.93 11.93 11.84 0 0 0
12/11/2020
11.93
 84,906 11.93 11.93 11.79 0 0 0
11/11/2020
11.93
 47,957 11.93 11.93 11.84 0 0 0
10/11/2020
11.93
 63,734 11.84 12.10 11.84 0 0 0
09/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
09/11/2020
11.84
 186,231 11.66 12.06 11.71 700 0 0.0
06/11/2020
11.66
 61,870 11.83 11.87 11.28 0 700 -0.0
05/11/2020
11.83
 72,402 11.70 11.87 11.70 0 0 0
04/11/2020
11.70
 82,930 11.37 11.70 11.41 0 0 0
03/11/2020
11.37
 37,610 11.33 11.45 11.28 0 0 0
02/11/2020
11.33
 44,435 11.28 11.41 11.12 1,000 0 0.0
30/10/2020
11.28
 59,293 11.28 11.45 10.41 0 0 0
29/10/2020
11.28
 82,197 11.41 11.62 11.16 0 0 0
28/10/2020
11.41
 208,932 11.28 12.87 11.20 0 4,000 -0.1
27/10/2020
11.28
 100,550 11.37 11.45 11.08 400 100 0.0
26/10/2020
11.37
 128,420 11.20 11.45 11.03 1,500 0 0.0
23/10/2020
11.20
 164,608 10.99 11.28 10.95 200 3,900 -0.1
22/10/2020
10.99
 415,603 11.91 12.00 10.87 100 15,000 -0.4
21/10/2020
11.91
 80,267 11.87 12.12 11.87 0 0 0
20/10/2020
11.87
 202,300 12.25 12.33 11.70 200 11,700 -0.3
19/10/2020
12.25
 122,900 12.62 12.62 12.20 2,500 0 0.1
16/10/2020
12.62
 158,539 12.71 12.75 12.37 500 0 0.0
15/10/2020
12.71
 129,140 12.71 12.79 12.62 15,000 100 0.5
14/10/2020
12.71
 36,700 12.79 12.96 12.71 200 0 0.0
13/10/2020
12.79
 43,978 12.75 12.79 12.66 0 200 -0.0
12/10/2020
12.75
 134,900 12.83 12.83 12.58 0 0 0
09/10/2020
12.83
 102,718 12.83 12.92 12.71 0 0 0
08/10/2020
12.83
 97,954 13.00 13.04 12.79 400 0 0.0
07/10/2020
13.00
 127,088 13.12 13.12 12.96 0 0 0
06/10/2020
13.12
 236,180 12.87 13.17 12.96 0 0 0
05/10/2020
12.87
 135,089 12.83 13.04 12.62 0 2,400 -0.1
02/10/2020
12.83
 121,741 12.92 13.12 12.54 2,300 0 0.1
01/10/2020
12.92
 86,638 12.87 13.25 12.79 0 0 0
30/09/2020
12.87
 232,972 12.92 12.96 12.54 1,100 0 0.0
29/09/2020
12.92
 187,572 13.08 13.21 12.87 0 0 0
28/09/2020
13.08
 143,670 13.04 13.08 12.92 300 0 0.0
25/09/2020
13.04
 203,465 13.00 13.29 12.87 300 0 0.0
24/09/2020
13.00
 155,897 13.17 13.21 12.87 800 0 0.0
23/09/2020
13.17
 126,434 13.04 13.37 13.08 0 0 0
22/09/2020
13.04
 216,971 13.04 13.29 12.79 0 0 0
21/09/2020
13.04
 231,719 12.92 13.29 12.79 400 0 0.0
18/09/2020
12.92
 180,874 12.71 12.92 12.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |