CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.10
-0.20
(-1.50%)
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
(2026-10-05) 		-0.40 -2.90% 338,100 47,900 0
13
13.80
13.30
2 tháng
(2026-09-07) 		-0.90 -6.29% 551,000 48,000 0
13
14.30
13.30
3 tháng
(2026-08-06) 		-1.60 -10.67% 731,200 48,000 0
13
15.10
13.30
6 tháng
(2026-05-08) 		-2.50 -15.72% 2,206,900 48,000 0
13
17.10
13.30
12 tháng
(2025-11-10) 		-2.95 -18.05% 12,452,600 48,000 0
13
19.40
13.30
24 tháng
(2024-11-14) 		-1.12 -7.74% 52,780,546 48,000 0
8.96
19.40
13.30
36 tháng
(2023-11-20) 		-2.16 -13.89% 80,545,379 48,000 0
8.96
19.40
13.30
60 tháng
(2021-11-30) 		-6.22 -31.70% 164,297,553 179,200 6.0
8.96
22.16
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
17.03
 42,910 16.84 17.21 16.39 0 0 0
26/10/2022
16.84
 50,300 17.21 17.21 15.56 0 0 0
25/10/2022
16.48
 57,900 16.48 16.84 15.84 0 0 0
24/10/2022
16.48
 72,100 17.76 17.76 16.29 0 0 0
21/10/2022
17.76
 96,320 18.95 18.95 17.03 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 18.61 18.83 18.44 0 0 0
17/10/2022
18.52
 129,602 17.74 18.61 17.74 0 0 0
14/10/2022
17.61
 43,100 17.66 17.70 17.53 0 0 0
13/10/2022
17.44
 21,400 17.70 17.74 17.31 0 0 0
12/10/2022
17.31
 30,770 17.01 17.40 16.88 0 0 0
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 17.96 17.96 16.45 0 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 18.13 18.52 18.13 0 0 0
04/10/2022
17.83
 26,152 18.18 18.39 17.83 0 0 0
03/10/2022
18.22
 42,350 18.74 19.00 17.96 0 0 0
30/09/2022
19.00
 72,166 18.57 19.00 17.74 0 0 0
29/09/2022
18.18
 104,734 18.44 19.17 18.18 0 0 0
28/09/2022
18.35
 45,600 18.18 18.39 18.09 0 0 0
27/09/2022
18.18
 93,630 18.18 18.87 18.00 0 0 0
26/09/2022
18.26
 172,770 19.04 19.04 18.00 0 0 0
23/09/2022
19.34
 71,910 19.56 19.69 19.04 0 0 0
22/09/2022
19.56
 143,420 19.56 19.65 18.91 0 0 0
21/09/2022
19.47
 195,282 20.12 20.12 19.43 0 0 0
20/09/2022
19.91
 154,193 19.39 20.12 19.39 0 0 0
19/09/2022
19.21
 77,602 19.60 19.91 18.31 0 0 0
16/09/2022
19.86
 117,384 20.08 20.08 19.69 0 0 0
15/09/2022
19.91
 115,424 19.86 19.95 19.73 0 0 0
14/09/2022
19.69
 94,469 19.60 19.73 19.47 0 0 0
13/09/2022
19.78
 66,310 19.91 20.08 19.78 0 0 0
12/09/2022
19.82
 231,198 19.30 20.12 19.30 0 0 0
09/09/2022
19.17
 61,400 19.26 19.26 18.74 0 0 0
08/09/2022
18.83
 58,100 19.26 19.26 18.83 0 0 0
07/09/2022
19.00
 74,300 19.78 19.78 19.00 0 0 0
06/09/2022
19.60
 48,200 19.86 19.86 19.39 0 0 0
05/09/2022
19.56
 80,501 19.52 20.25 19.52 0 0 0
31/08/2022
19.69
 131,926 19.26 19.86 19.04 0 0 0
30/08/2022
19.26
 50,500 19.34 19.69 19.17 0 0 0
29/08/2022
19.34
 131,900 19.30 19.52 18.74 0 0 0
26/08/2022
19.56
 147,300 19.73 19.91 19.43 0 0 0
25/08/2022
19.73
 165,317 19.47 20.34 19.47 0 0 0
24/08/2022
19.86
 391,450 18.39 19.91 18.39 0 0 0
23/08/2022
18.26
 68,200 18.31 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 0 0 0
18/08/2022
18.57
 56,460 18.05 18.74 18.00 0 0 0
17/08/2022
18.18
 84,230 18.57 18.78 18.13 0 0 0
16/08/2022
18.61
 30,000 18.83 18.83 18.44 0 0 0
15/08/2022
18.61
 59,240 19.04 19.04 18.31 0 0 0
12/08/2022
18.83
 78,600 18.26 19.39 18.18 0 0 0
11/08/2022
18.39
 100,900 19.17 19.17 18.31 0 0 0
10/08/2022
19.00
 36,000 19.13 19.34 18.91 0 0 0
09/08/2022
19.00
 88,140 19.13 19.17 18.91 0 0 0
08/08/2022
19.13
 67,203 19.21 19.39 18.96 0 0 0
05/08/2022
19.13
 84,727 19.04 19.21 18.87 0 0 0
04/08/2022
18.87
 70,012 18.61 18.96 18.61 0 0 0
03/08/2022
18.61
 60,238 18.74 18.83 18.48 0 0 0
02/08/2022
18.70
 97,308 18.83 19.47 18.61 0 0 0
01/08/2022
18.61
 219,212 18.18 18.83 17.87 0 0 0
29/07/2022
18.13
 55,000 18.05 18.35 17.66 0 0 0
28/07/2022
17.87
 70,910 17.96 18.18 17.70 0 0 0
27/07/2022
17.87
 86,113 17.40 17.96 17.31 0 0 0
26/07/2022
17.31
 62,500 17.66 17.66 17.14 0 0 0
25/07/2022
17.61
 28,411 17.74 17.87 17.48 0 0 0
22/07/2022
17.74
 48,000 18.00 18.18 17.74 0 0 0
21/07/2022
17.92
 45,257 18.22 18.39 17.92 0 0 0
20/07/2022
18.18
 53,105 17.79 18.35 17.79 0 0 0
19/07/2022
17.74
 66,000 17.70 18.00 17.61 0 0 0
18/07/2022
17.70
 76,119 17.70 18.13 17.48 0 0 0
15/07/2022
17.61
 58,324 17.70 17.70 17.44 0 0 0
14/07/2022
17.66
 43,366 17.74 17.74 17.27 0 0 0
13/07/2022
17.74
 74,464 17.83 17.92 17.53 0 0 0
12/07/2022
17.83
 112,435 17.31 17.96 17.22 0 0 0
11/07/2022
17.01
 124,824 17.57 17.74 16.79 0 0 0
08/07/2022
17.66
 50,800 17.87 17.92 17.53 0 0 0
07/07/2022
17.83
 71,400 17.31 17.83 17.31 0 0 0
06/07/2022
17.40
 200,290 17.96 18.39 17.31 0 0 0
05/07/2022
18.00
 460,905 19.91 19.91 17.87 0 0 0
04/07/2022
19.65
 123,210 20.08 20.47 19.65 0 0 0
01/07/2022
20.30
 106,200 20.69 20.69 19.73 0 0 0
30/06/2022
20.77
 159,925 20.34 20.77 19.99 0 0 0
29/06/2022
20.34
 193,000 20.56 20.77 20.12 0 0 0
28/06/2022
20.69
 407,806 20.86 21.42 20.34 0 0 0
27/06/2022
20.95
 209,575 20.56 21.16 20.25 0 0 0
24/06/2022
20.04
 180,300 20.38 21.21 19.99 0 0 0
23/06/2022
20.43
 343,200 19.13 20.51 18.87 0 0 0
22/06/2022
19.56
 206,600 20.99 21.38 19.47 0 0 0
21/06/2022
20.99
 251,905 22.11 22.16 20.56 0 0 0
20/06/2022
22.16
 661,860 21.03 22.46 20.77 0 0 0
17/06/2022
21.03
 214,088 20.34 21.08 20.25 0 0 0
16/06/2022
20.99
 245,020 20.73 21.47 20.56 0 0 0
15/06/2022
20.43
 173,800 20.34 20.77 19.91 0 0 0
14/06/2022
20.56
 198,566 19.04 20.60 19.04 0 0 0
13/06/2022
19.39
 349,211 21.12 21.12 19.13 0 0 0
10/06/2022
20.69
 309,537 21.16 21.81 20.34 0 0 0
09/06/2022
21.16
 292,520 21.64 21.94 20.82 0 0 0
08/06/2022
21.64
 462,078 20.34 22.07 20.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc