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)
01/07/2020
11.03
 103,000 10.74 11.28 10.70 0 0 0
30/06/2020
10.74
 55,287 10.91 11.16 10.66 0 0 0
29/06/2020
10.91
 101,170 11.24 11.28 10.70 0 0 0
26/06/2020
11.24
 40,085 11.41 11.41 11.12 0 0 0
25/06/2020
11.41
 51,450 11.41 11.41 10.87 0 0 0
24/06/2020
11.41
 75,725 11.49 11.58 11.28 0 0 0
23/06/2020
11.49
 83,510 11.58 11.66 11.37 0 1,000 -0.0
22/06/2020
11.58
 137,180 11.45 11.70 11.41 1,400 0 0.0
19/06/2020
11.45
 112,141 11.08 11.62 10.91 0 300 -0.0
18/06/2020
11.08
 60,750 10.91 11.16 10.83 0 16,400 -0.4
17/06/2020
10.91
 45,952 10.91 11.08 10.78 0 0 0
16/06/2020
10.91
 91,198 10.45 11.12 10.78 0 5,400 -0.1
15/06/2020
10.45
 131,461 10.83 11.08 10.45 1,000 17,900 -0.4
12/06/2020
10.83
 163,495 10.91 10.95 10.41 1,300 400 0.0
11/06/2020
10.91
 300,596 11.79 12.04 10.66 500 0 0.0
10/06/2020
11.79
 177,075 12.12 12.12 11.70 200 1,100 -0.0
09/06/2020
12.12
 196,437 12.37 12.50 11.91 200 0 0.0
08/06/2020
12.37
 306,773 11.91 12.54 11.95 0 0 0
05/06/2020
11.91
 242,255 11.66 12.20 11.49 0 0 0
04/06/2020
11.66
 116,018 11.70 11.95 11.54 0 0 0
03/06/2020
11.70
 52,331 11.58 11.74 11.49 0 200 -0.0
02/06/2020
11.58
 71,072 11.58 11.62 11.37 0 0 0
01/06/2020
11.58
 124,929 11.62 11.91 11.49 0 0 0
29/05/2020
11.62
 118,915 11.62 11.70 11.33 0 1,100 -0.0
28/05/2020
11.62
 120,627 11.83 11.91 11.58 0 0 0
27/05/2020
11.83
 149,079 12.08 12.20 11.74 1,000 0 0.0
26/05/2020
12.08
 412,270 11.20 12.12 11.20 0 100 -0.0
25/05/2020
11.20
 106,530 11.03 11.20 10.95 0 0 0
22/05/2020
11.03
 141,159 11.20 11.28 11.03 0 0 0
21/05/2020
11.20
 84,950 11.20 11.24 11.12 0 0 0
20/05/2020
11.20
 125,680 11.08 11.28 10.99 2,400 4,000 -0.0
19/05/2020
11.08
 245,400 11.03 11.28 10.95 4,900 1,000 0.1
18/05/2020
11.03
 120,260 10.99 11.20 10.78 400 0 0.0
15/05/2020
10.99
 169,940 10.95 11.24 10.78 4,000 0 0.1
14/05/2020
10.95
 202,570 11.20 11.41 10.78 0 0 0
13/05/2020
11.20
 213,298 11.33 11.41 10.99 1,000 0 0.0
12/05/2020
11.33
 227,600 11.28 11.66 11.12 200 0 0.0
11/05/2020
11.28
 308,725 10.57 11.49 10.62 0 5,000 -0.1
08/05/2020
10.57
 278,960 10.45 10.87 10.45 0 0 0
07/05/2020
10.45
 236,500 9.95 10.45 9.91 0 0 0
06/05/2020
9.95
 84,000 9.70 9.95 9.70 0 800 0
05/05/2020
9.70
 65,153 9.61 9.78 9.40 0 0 0
04/05/2020
9.61
 102,083 10.11 10.16 9.40 900 0 0.0
29/04/2020
10.11
 60,550 10.32 10.32 10.07 0 0 0
28/04/2020
10.32
 247,722 10.20 10.45 10.03 0 0 0
27/04/2020
10.20
 277,581 9.45 10.37 9.45 0 0 0
24/04/2020
9.45
 83,014 9.61 9.61 9.28 0 0 0
23/04/2020
9.61
 122,411 9.53 9.99 9.45 0 0 0
22/04/2020
9.53
 77,416 9.24 9.65 8.90 0 0 0
21/04/2020
9.24
 270,520 10.11 10.11 9.11 300 2,000 -0.0
20/04/2020
10.11
 214,492 9.78 10.32 9.65 0 0 0
17/04/2020
9.78
 143,536 9.91 10.16 9.70 0 300 -0.0
16/04/2020
9.91
 162,450 9.24 10.11 8.99 500 0 0.0
15/04/2020
9.24
 130,564 8.99 9.36 8.99 0 0 0
14/04/2020
8.99
 222,044 8.32 9.07 8.32 0 100 -0.0
13/04/2020
8.32
 34,700 8.32 8.53 8.23 0 0 0
10/04/2020
8.32
 76,390 8.53 8.61 8.32 5,300 0 0.1
09/04/2020
8.53
 32,600 8.69 8.78 8.48 20 0 0.0
08/04/2020
8.69
 103,968 8.19 8.82 7.94 100 0 0.0
07/04/2020
8.19
 30,385 8.19 8.19 8.02 100 0 0.0
06/04/2020
8.19
 91,561 7.82 8.19 7.77 0 0 0
03/04/2020
7.82
 55,500 7.52 7.90 7.57 0 0 0
01/04/2020
7.52
 20,510 7.40 7.73 7.52 0 0 0
31/03/2020
7.40
 75,110 7.57 7.94 7.11 0 0 0
30/03/2020
7.57
 58,630 7.86 7.86 7.48 0 0 0
27/03/2020
7.86
 37,480 7.94 7.98 7.77 0 0 0
26/03/2020
7.94
 25,740 8.19 8.19 7.86 0 0 0
25/03/2020
8.19
 25,942 8.02 8.36 7.98 100 0 0.0
24/03/2020
8.02
 32,810 7.52 8.11 7.52 0 0 0
23/03/2020
7.52
 99,366 8.48 8.48 7.52 100 0 0.0
20/03/2020
8.48
 106,260 8.53 8.61 8.36 2,100 30,000 -0.6
19/03/2020
8.53
 85,870 8.48 8.61 8.28 0 0 0
18/03/2020
8.48
 164,300 7.86 8.57 7.90 0 300 -0.0
17/03/2020
7.86
 131,101 7.77 7.98 7.52 300 0 0.0
16/03/2020
7.77
 46,885 7.57 8.07 7.31 0 0 0
13/03/2020
7.57
 87,348 7.94 7.94 7.31 400 800 -0.0
12/03/2020
7.94
 96,030 8.36 8.36 7.65 0 1,000 -0.0
11/03/2020
8.36
 57,800 8.57 8.78 8.15 0 0 0
10/03/2020
8.57
 56,253 7.94 8.61 7.86 0 0 0
09/03/2020
7.94
 207,620 9.07 9.07 7.86 900 1,000 -0.0
06/03/2020
9.07
 30,470 9.36 9.36 9.03 2,500 0 0.1
05/03/2020
9.36
 49,880 9.45 9.57 9.36 0 1,200 -0.0
04/03/2020
9.45
 75,500 9.61 9.61 9.36 0 0 0
03/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/03/2020
9.61
 73,020 9.11 9.74 9.24 0 1,100 -0.0
02/03/2020
9.11
 54,643 9.07 9.49 9.07 1,000 0 0.0
28/02/2020
9.07
 214,735 9.07 9.42 8.92 1,200 79,000 -1.9
27/02/2020
9.07
 77,720 9.00 9.07 8.88 0 30,000 -0.7
26/02/2020
9.00
 64,610 9.04 9.11 8.88 1,000 18,000 -0.4
25/02/2020
9.04
 105,615 8.61 9.11 8.61 0 38,400 -0.9
24/02/2020
8.61
 134,250 8.84 8.88 8.61 100 0 0.0
21/02/2020
8.84
 98,765 9.26 9.26 8.81 210 5,000 -0.1
20/02/2020
9.26
 97,220 9.46 9.46 9.15 100 0 0.0
19/02/2020
9.46
 237,730 9.15 9.46 9.07 0 31,000 -0.8
18/02/2020
9.15
 163,480 8.65 9.15 8.61 0 40,400 -0.9
17/02/2020
8.65
 52,821 9.11 9.11 8.61 0 0 0
14/02/2020
9.11
 42,640 9.26 9.26 9.00 0 30 -0.0
13/02/2020
9.26
 932,207 8.84 9.26 8.84 1,000 60,800 -1.4
12/02/2020
8.84
 156,340 8.50 8.88 8.46 0 55,000 -1.2
11/02/2020
8.50
 113,120 8.50 8.50 8.42 0 46,000 -1.0
10/02/2020
8.50
 67,510 8.46 8.50 8.04 500 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |