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)
06/01/2022
19.08
 83,552 19.21 19.43 19.04 0 0 0
05/01/2022
19.30
 262,956 18.52 19.86 18.39 0 0 0
04/01/2022
18.52
 126,833 18.26 18.57 18.26 0 0 0
31/12/2021
18.26
 71,400 18.57 18.57 18.18 0 0 0
30/12/2021
18.22
 49,568 18.57 18.57 18.22 0 0 0
29/12/2021
18.31
 108,003 18.48 18.78 18.18 0 0 0
28/12/2021
18.35
 50,100 18.39 18.57 18.26 0 0 0
27/12/2021
18.39
 29,500 18.52 18.52 18.26 0 0 0
24/12/2021
18.35
 58,700 18.65 18.65 18.22 0 0 0
23/12/2021
18.26
 112,300 18.48 18.52 18.26 0 0 0
22/12/2021
18.48
 89,400 18.57 18.83 18.44 10,000 0 0.4
21/12/2021
18.57
 128,081 18.48 18.65 18.31 0 0 0
20/12/2021
18.57
 68,540 18.39 18.78 18.39 0 0 0
17/12/2021
18.39
 69,826 18.78 18.83 18.39 0 0 0
16/12/2021
18.57
 36,555 18.52 18.87 18.44 0 0 0
15/12/2021
18.52
 156,004 18.78 18.78 18.48 0 0 0
14/12/2021
18.78
 150,308 18.83 18.87 18.70 0 0 0
13/12/2021
18.83
 276,551 19.04 19.30 18.65 0 0 0
10/12/2021
19.00
 72,313 19.47 19.47 19.00 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021
19.13
 48,307 19.39 19.39 18.83 0 0 0
08/12/2021
19.00
 33,256 18.79 19.25 18.79 0 0 0
07/12/2021
18.79
 131,131 19.04 19.04 18.54 0 0 0
06/12/2021
18.58
 143,702 19.25 19.25 18.42 0 0 0
03/12/2021
19.25
 135,519 19.83 19.83 19.16 0 0 0
02/12/2021
19.74
 136,401 20.07 20.07 19.66 0 0 0
01/12/2021
19.87
 122,103 19.78 19.87 19.45 0 0 0
30/11/2021
19.62
 193,507 19.45 20.28 19.45 0 0 0
29/11/2021
19.45
 183,921 19.25 19.62 18.83 0 0 0
26/11/2021
19.12
 191,850 19.37 19.45 19.00 0 0 0
25/11/2021
19.33
 106,252 19.12 19.37 19.04 0 0 0
24/11/2021
19.12
 90,410 19.25 19.45 18.96 0 0 0
23/11/2021
19.25
 171,972 18.21 19.25 18.21 0 0 0
22/11/2021
18.71
 236,868 19.54 19.54 18.71 0 0 0
19/11/2021
19.45
 337,199 20.49 20.49 18.05 0 0 0
18/11/2021
20.41
 372,378 19.87 20.86 19.87 0 0 0
17/11/2021
19.66
 109,724 19.54 19.66 19.37 0 0 0
16/11/2021
19.66
 149,621 19.70 20.07 19.04 0 0 0
15/11/2021
19.70
 287,373 19.50 19.95 19.29 0 0 0
12/11/2021
19.50
 205,660 19.25 19.78 19.16 0 0 0
11/11/2021
19.37
 186,009 19.66 19.66 19.04 0 0 0
10/11/2021
19.66
 168,961 19.16 19.66 19.04 0 0 0
09/11/2021
19.25
 339,096 19.78 19.78 18.96 0 0 0
08/11/2021
19.66
 296,550 20.24 20.24 19.45 0 0 0
05/11/2021
19.50
 527,373 18.79 19.74 18.79 0 0 0
04/11/2021
18.79
 331,779 17.80 19.00 17.76 0 0 0
03/11/2021
18.09
 326,688 18.63 18.75 17.96 0 0 0
02/11/2021
18.54
 91,162 18.63 19.00 18.50 0 0 0
01/11/2021
18.75
 753,551 17.34 19.87 17.34 0 0 0
29/10/2021
17.30
 181,772 17.18 17.72 17.05 0 0 0
28/10/2021
17.14
 288,520 17.38 17.43 17.09 0 0 0
27/10/2021
17.38
 202,490 17.34 17.63 17.34 0 0 0
26/10/2021
17.22
 221,484 17.38 17.63 17.09 0 0 0
25/10/2021
17.34
 594,284 16.51 17.96 16.51 0 0 0
22/10/2021
16.47
 172,300 16.43 16.47 16.23 0 0 0
21/10/2021
16.18
 112,200 15.98 16.47 15.98 0 0 0
20/10/2021
16.02
 81,200 16.10 16.14 15.98 0 0 0
19/10/2021
16.14
 80,500 16.23 16.23 15.98 0 0 0
18/10/2021
16.23
 130,500 16.27 16.47 16.18 0 0 0
15/10/2021
16.23
 60,100 16.23 16.35 16.18 0 0 0
14/10/2021
16.27
 74,656 16.47 16.51 16.18 0 0 0
13/10/2021
16.18
 150,310 16.43 16.43 16.14 0 0 0
12/10/2021
16.43
 77,922 16.56 16.56 16.35 0 0 0
11/10/2021
16.56
 76,814 16.68 16.72 16.51 0 0 0
08/10/2021
16.56
 186,320 16.56 16.68 16.39 0 0 0
07/10/2021
16.56
 193,617 16.27 16.56 16.14 0 0 0
06/10/2021
16.39
 43,400 16.47 16.47 16.31 0 0 0
05/10/2021
16.35
 52,118 16.35 16.60 16.35 0 0 0
04/10/2021
16.31
 164,950 15.94 16.64 15.65 0 0 0
01/10/2021
15.94
 71,802 16.14 16.14 13.74 0 0 0
30/09/2021
16.14
 32,658 16.27 16.31 16.02 0 0 0
29/09/2021
16.14
 67,421 15.94 16.27 15.81 0 0 0
28/09/2021
15.89
 105,909 15.73 15.89 15.52 0 0 0
27/09/2021
15.73
 169,514 16.02 16.02 15.73 0 0 0
24/09/2021
16.02
 66,900 16.23 16.47 15.98 0 0 0
23/09/2021
16.06
 111,805 16.18 16.27 15.98 0 0 0
22/09/2021
16.18
 182,850 16.14 16.18 15.94 0 0 0
21/09/2021
16.14
 227,453 16.27 16.39 15.89 0 0 0
20/09/2021
16.39
 186,195 16.85 16.85 16.35 0 0 0
17/09/2021
16.72
 194,330 16.68 19.12 16.56 0 0 0
16/09/2021
16.60
 105,210 16.56 16.93 16.56 0 0 0
15/09/2021
16.51
 199,791 16.56 16.68 15.94 0 0 0
14/09/2021
16.56
 147,020 16.97 17.30 14.57 0 0 0
13/09/2021
17.01
 194,170 17.18 17.38 16.80 0 0 0
10/09/2021
17.22
 412,746 16.47 18.87 16.47 0 0 0
09/09/2021
16.47
 121,308 16.56 19.04 16.31 0 0 0
08/09/2021
16.56
 115,130 16.68 16.93 16.35 0 0 0
07/09/2021
16.68
 385,849 16.76 19.21 16.56 0 0 0
06/09/2021
16.89
 556,309 16.51 17.01 16.06 0 0 0
01/09/2021
16.56
 115,575 16.68 16.68 16.39 0 0 0
31/08/2021
16.68
 285,765 16.64 16.89 16.35 0 0 0
30/08/2021
16.51
 307,789 15.94 17.09 15.94 0 0 0
27/08/2021
15.94
 94,899 15.44 15.94 15.36 0 0 0
26/08/2021
15.44
 116,000 15.27 15.60 15.27 0 0 0
25/08/2021
15.27
 86,151 15.40 15.69 15.02 0 0 0
24/08/2021
15.40
 196,852 15.81 15.81 15.11 0 0 0
23/08/2021
15.36
 209,510 15.73 16.43 15.31 0 0 0
20/08/2021
16.56
 297,620 16.76 16.89 15.73 0 0 0
19/08/2021
16.72
 145,471 16.56 16.89 16.56 0 0 0
18/08/2021
16.56
 453,442 16.14 16.76 15.81 0 0 0
17/08/2021
16.06
 118,975 16.35 16.35 16.02 0 0 0

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