CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15
-0.20
(-1.32%)
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
(2024-10-23) 		-0.60 -3.77% 1,097,056 288,900 4.6
15
16.30
15
2 tháng
(2024-09-23) 		-1 -6.13% 2,230,488 209,200 3.4
15
16.30
15
3 tháng
(2024-08-26) 		-1.60 -9.47% 3,154,436 252,900 4.1
15
17
15
6 tháng
(2024-05-27) 		-2 -11.56% 13,708,685 -389,500 -6.5
15
18.90
15
12 tháng
(2023-11-28) 		-1.60 -9.47% 28,177,998 277,140 5.7
15
18.90
15
24 tháng
(2022-12-05) 		-1.70 -9.99% 83,426,345 3,840,763 70.7
15
19.64
15
36 tháng
(2021-12-08) 		-4.97 -24.54% 113,300,618 4,960,414 116.8
13.87
23.65
15
60 tháng
(2019-12-19) 		7.41 94% 183,608,814 4,298,116 100.7
7.40
23.65
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
12.71
 178,529 12.83 12.83 12.58 0 0 0
16/09/2020
12.83
 125,527 12.96 13.04 12.66 0 200 -0.0
15/09/2020
12.96
 231,632 12.92 13.33 12.75 0 0 0
14/09/2020
12.92
 589,701 12.16 13.17 12.12 2,400 0 0.1
11/09/2020
12.16
 127,731 12.12 12.25 11.95 0 0 0
10/09/2020
12.12
 113,123 12.25 12.29 12.04 60 0 0.0
09/09/2020
12.25
 172,192 12.08 12.46 11.79 0 0 0
08/09/2020
12.08
 202,700 11.95 12.12 11.87 0 0 0
07/09/2020
11.95
 435,080 11.62 12.25 11.58 30 0 0.0
04/09/2020
11.62
 80,493 11.66 11.70 11.28 0 0 0
03/09/2020
11.66
 109,368 11.58 11.74 11.54 0 0 0
01/09/2020
11.58
 111,160 11.37 11.66 11.28 0 0 0
31/08/2020
11.37
 108,060 11.58 11.66 11.33 0 0 0
28/08/2020
11.58
 189,390 11.54 11.87 11.58 0 0 0
27/08/2020
11.54
 218,682 11.41 11.74 11.33 0 2,500 -0.1
26/08/2020
11.41
 64,762 11.49 11.62 11.28 0 700 -0.0
25/08/2020
11.49
 185,847 11.12 11.62 11.16 0 0 0
24/08/2020
11.12
 152,655 11.08 11.16 11.03 0 1,000 -0.0
21/08/2020
11.08
 92,181 10.99 11.12 10.87 0 0 0
20/08/2020
10.99
 23,220 11.08 11.20 10.83 0 0 0
19/08/2020
11.08
 51,595 10.87 11.08 10.87 0 0 0
18/08/2020
10.87
 28,360 10.78 10.91 10.78 0 0 0
17/08/2020
10.78
 42,761 10.87 10.87 10.70 0 0 0
14/08/2020
10.87
 79,619 10.99 11.03 10.70 0 0 0
13/08/2020
10.99
 63,621 11.08 11.20 10.95 0 0 0
12/08/2020
11.08
 100,435 11.08 11.20 10.78 0 0 0
11/08/2020
11.08
 94,404 10.87 11.20 10.87 0 0 0
10/08/2020
10.87
 55,279 10.87 10.99 10.78 0 0 0
07/08/2020
10.87
 123,972 10.66 11.08 10.70 0 200 -0.0
06/08/2020
10.66
 93,680 10.41 10.78 10.37 40 0 0.0
05/08/2020
10.41
 90,906 10.41 10.53 10.24 0 0 0
04/08/2020
10.41
 37,232 10.32 10.53 10.37 0 0 0
03/08/2020
10.32
 35,325 10.07 10.37 10.03 0 6,000 -0.1
31/07/2020
10.07
 56,200 10.16 10.20 8.86 0 0 0
30/07/2020
10.16
 34,200 10.03 10.24 10.03 0 0 0
29/07/2020
10.03
 58,422 10.32 10.45 9.74 0 0 0
28/07/2020
10.32
 99,893 9.78 10.45 9.61 0 300 -0.0
27/07/2020
9.78
 182,984 10.66 10.66 9.40 1,000 500 0.0
24/07/2020
10.66
 168,700 11.37 11.45 10.66 0 5,700 -0.2
23/07/2020
11.37
 74,080 11.24 11.37 11.16 0 0 0
22/07/2020
11.24
 66,600 11.41 11.49 11.24 0 0 0
21/07/2020
11.41
 95,685 11.54 11.54 11.20 0 0 0
20/07/2020
11.54
 62,466 11.87 11.87 11.54 0 0 0
17/07/2020
11.87
 148,192 11.62 11.91 11.66 0 0 0
16/07/2020
11.62
 267,045 11.20 11.66 11.20 600 0 0.0
15/07/2020
11.20
 75,328 11.12 11.24 11.03 0 0 0
14/07/2020
11.12
 27,800 11.08 11.12 10.95 0 0 0
13/07/2020
11.08
 22,931 11.08 11.24 10.91 0 0 0
10/07/2020
11.08
 39,660 11.24 11.28 10.87 0 0 0
09/07/2020
11.24
 109,752 11.03 11.37 11.03 0 0 0
08/07/2020
11.03
 41,180 10.91 11.03 10.91 80 0 0.0
07/07/2020
10.91
 57,070 10.91 11.20 10.87 0 0 0
06/07/2020
10.91
 72,333 10.95 10.99 10.87 0 0 0
03/07/2020
10.95
 40,032 10.95 11.03 10.87 0 0 0
02/07/2020
10.95
 45,710 11.03 11.03 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |