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)
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
07/02/2020
8.46
 115,370 8.31 8.46 8.04 0 56,000 -1.2
06/02/2020
8.31
 110,210 8.42 8.54 8.23 700 44,000 -0.9
05/02/2020
8.42
 100,785 8.04 8.50 8.00 0 0 0
04/02/2020
8.04
 124,186 7.81 8.04 7.77 0 18,300 -0.4
03/02/2020
7.81
 274,640 7.81 7.85 6.78 0 0 0
31/01/2020
7.81
 165,440 8.35 8.35 7.77 100 21,700 -0.5
30/01/2020
8.35
 96,293 8.61 8.69 8.31 0 0 0
22/01/2020
8.61
 188,125 9.38 9.38 8.50 0 0 0
21/01/2020
9.38
 597,050 8.61 9.38 8.42 200 29,400 -0.7
20/01/2020
8.61
 482,003 8.65 8.65 8.08 0 20,600 -0.4
17/01/2020
8.65
 913,490 9.46 9.46 8.35 0 0 0
16/01/2020
9.46
 332,490 9.11 9.49 8.88 0 0 0
15/01/2020
9.11
 197,625 9.11 9.19 9.00 500 4,900 -0.1
14/01/2020
9.11
 163,335 9.15 9.26 9.07 700 70,000 -1.7
13/01/2020
9.15
 260,732 9.23 9.26 8.96 0 0 0
10/01/2020
9.23
 142,210 9.38 9.49 9.19 15,400 0 0.4
09/01/2020
9.38
 270,200 9.07 9.49 9.07 10,100 40,000 -0.7
08/01/2020
9.07
 291,439 9.00 9.23 8.84 10,200 66,000 -1.3
07/01/2020
9.00
 448,350 8.61 9.00 8.65 0 75,000 -1.7
06/01/2020
8.61
 137,878 8.69 8.77 8.61 933 0 0.0
03/01/2020
8.69
 141,194 8.69 8.73 8.65 0 60,000 -1.4
02/01/2020
8.69
 330,309 8.27 8.77 8.23 700 69,800 -1.6
31/12/2019
8.27
 149,052 8.35 8.35 8.19 0 20 -0.0
30/12/2019
8.35
 52,210 8.23 8.38 8.23 200 300 -0.0
27/12/2019
8.23
 117,260 8.42 8.50 8.23 0 0 0
26/12/2019
8.42
 183,890 8.23 8.58 8.04 1,220 21,300 -0.4
25/12/2019
8.23
 104,420 8.15 8.23 8.04 0 12,600 -0.3
24/12/2019
8.15
 174,110 8.08 8.61 8.04 0 31,600 -0.7
23/12/2019
8.08
 136,040 8.08 8.19 8.00 0 0 0
20/12/2019
8.08
 67,502 7.89 8.42 7.89 1,100 0 0.0
19/12/2019
7.89
 192,710 7.92 8.15 7.85 500 40,900 -0.8
18/12/2019
7.92
 39,790 8.00 8.04 7.70 0 0 0
17/12/2019
8.00
 61,200 8.15 8.15 7.92 1,200 0 0.0
16/12/2019
8.15
 167,802 8.12 8.15 8.00 2,000 0 0.0
13/12/2019
8.12
 105,460 8.27 8.42 8.08 1,000 20,000 -0.4
12/12/2019
8.27
 195,413 8.31 8.50 8.15 2,000 13,000 -0.2
11/12/2019
8.31
 448,268 7.73 8.84 7.81 1,427 105,000 -2.2
10/12/2019
7.73
 110,814 7.70 8.04 7.66 1,000 40,000 -0.8
09/12/2019
7.70
 178,500 7.39 7.77 7.35 400 0 0.0
06/12/2019
7.39
 90,500 7.20 7.47 7.16 0 0 0
05/12/2019
7.20
 65,473 7.04 7.20 7.04 0 200 -0.0
04/12/2019
7.04
 90,150 7.16 7.20 7.04 0 0 0
03/12/2019
7.16
 84,600 7.24 7.24 7.08 0 0 0
02/12/2019
7.24
 110,410 7.27 7.31 7.16 7,000 0 0.1
29/11/2019
7.27
 125,240 7.47 7.47 7.24 100 3,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |