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)
19/04/2019
16.58
 166,084 16.46 16.84 16.42 0 0 0
18/04/2019
16.46
 328,515 16.77 16.92 16.16 330 3,000 -0.1
17/04/2019
16.77
 556,639 17.65 17.65 16.77 15 0 0.0
16/04/2019
17.65
 373,696 17.46 18.30 17.23 0 75,000 -3.5
12/04/2019
17.46
 117,060 17.57 17.73 17.42 100 0 0.0
11/04/2019
17.57
 221,336 17.61 17.92 17.46 8,500 32,000 -1.1
10/04/2019
17.61
 476,708 17.19 19.14 16.96 5,300 162,400 -7.3
09/04/2019
17.19
 493,975 17.73 17.73 17.11 0 89,000 -4.0
08/04/2019
17.73
 199,597 17.73 17.92 17.57 50 300 -0.0
05/04/2019
17.73
 381,714 17.07 17.92 17.11 50 500 -0.0
04/04/2019
17.07
 214,456 16.84 17.19 16.84 0 500 -0.0
03/04/2019
16.84
 281,239 16.92 17.23 16.69 100 100 -0
02/04/2019
16.92
 334,059 17.07 17.34 16.92 0 2,720 -0.1
01/04/2019: Cổ tức tiền mặt tỉ lệ: 50%
01/04/2019
17.07
 255,815 17.00 17.53 16.65 210 0 0.0
29/03/2019
17.00
 621,687 16.96 17.55 16.93 530 0 0.0
28/03/2019
16.96
 486,271 16.55 17.10 16.52 1,120 7,100 -0.3
27/03/2019
16.55
 299,070 16.41 16.69 16.38 1,300 3,000 -0.1
26/03/2019
16.41
 197,570 16.41 16.52 16.31 3,200 0 0.2
25/03/2019
16.41
 264,030 16.72 16.76 16.24 200 0 0.0
22/03/2019
16.72
 610,754 16.45 16.76 16.48 4,800 100 0.2
21/03/2019
16.45
 1,121,850 15.69 16.79 15.83 75,300 490 3.6
20/03/2019
15.69
 196,660 15.69 15.83 15.59 0 0 0
19/03/2019
15.69
 172,720 15.72 15.83 15.59 800 0 0.0
18/03/2019
15.72
 160,190 15.79 15.86 15.55 1,200 0 0.1
15/03/2019
15.79
 271,260 15.83 16.17 15.69 0 0 0
14/03/2019
15.83
 500,690 15.14 15.90 15.31 0 0 0
13/03/2019
15.14
 306,150 15.31 15.35 15.11 1,500 0 0.1
12/03/2019
15.31
 201,910 15.14 15.42 15.14 0 600 -0.0
11/03/2019
15.14
 153,900 15.11 15.31 15.04 0 0 0
08/03/2019
15.11
 250,180 15.31 15.42 14.97 0 0 0
07/03/2019
15.31
 219,525 15.42 15.66 15.31 200 9,300 -0.4
06/03/2019
15.42
 192,500 15.48 15.59 15.31 300 0 0.0
05/03/2019
15.48
 432,080 15.83 15.93 15.42 10,000 0 0.5
04/03/2019
15.83
 312,720 15.69 15.93 15.48 0 0 0
01/03/2019
15.69
 274,110 15.31 15.76 15.21 0 0 0
28/02/2019
15.31
 1,116,970 16.59 16.59 14.80 4,500 1,000 0.2
27/02/2019
16.59
 436,233 16.55 16.76 16.41 12,800 3,500 0.4
26/02/2019
16.55
 503,590 16.03 16.69 15.93 70,000 0 3.4
25/02/2019
16.03
 368,711 16.21 16.48 15.97 3,000 12,000 -0.4
22/02/2019
16.21
 357,260 16.21 16.41 16.10 0 0 0
21/02/2019
16.21
 362,980 16.52 16.69 16.10 0 0 0
20/02/2019
16.52
 199,897 16.21 16.59 16.21 2,000 0 0.1
19/02/2019
16.21
 438,106 16.14 16.48 15.97 200 8,100 -0.4
18/02/2019
16.14
 292,120 16.34 16.52 16.00 0 4,300 -0.2
15/02/2019
16.34
 334,940 16.45 16.55 16.21 3,500 44,000 -1.9
14/02/2019
16.45
 253,933 16.69 16.83 16.41 0 8,000 -0.4
13/02/2019
16.69
 273,460 16.72 16.89 16.62 10,600 700 0.5
12/02/2019
16.72
 580,095 16.00 16.79 15.90 2,000 12,300 -0.5
11/02/2019
16.00
 186,240 15.93 16.21 15.83 0 2,000 -0.1
01/02/2019
15.93
 87,110 15.72 16.00 15.55 0 0 0
31/01/2019
15.72
 229,301 16.07 16.07 15.59 1,100 0 0.0
30/01/2019
16.07
 361,979 16.03 16.34 15.90 11,000 8,000 0.1
29/01/2019
16.03
 382,734 15.66 16.17 15.55 9,000 4,400 0.2
28/01/2019
15.66
 226,420 15.48 15.83 15.31 18,000 2,300 0.7
25/01/2019
15.48
 268,060 15.83 15.93 15.35 0 600 -0.0
24/01/2019
15.83
 131,530 16.00 16.10 15.76 0 1,000 -0.0
23/01/2019
16.00
 433,761 15.45 16.17 15.55 0 2,000 -0.0
22/01/2019
15.45
 223,814 15.72 15.83 15.38 0 2,000 -0.1
21/01/2019
15.72
 401,890 15.28 15.86 15.31 5,000 0 0.2
18/01/2019
15.28
 508,214 14.38 15.35 14.59 84,000 0 3.7
17/01/2019
14.38
 178,976 14.52 14.93 14.35 1,000 0 0.0
16/01/2019
14.52
 257,530 14.14 14.86 14.45 1,000 7,200 -0.3
15/01/2019
14.14
 192,416 13.56 14.35 13.56 2,000 0 0.1
14/01/2019
13.56
 132,031 13.39 13.69 13.28 0 5,000 -0.2
11/01/2019
13.39
 75,737 13.08 13.45 13.14 100 0 0.0
10/01/2019
13.08
 118,527 13.32 13.32 13.04 0 0 0
09/01/2019
13.32
 44,046 13.28 13.56 13.25 20,700 0 0.0
08/01/2019
13.28
 72,350 13.25 13.42 13.25 20,700 0 0.8
07/01/2019
13.25
 71,530 13.04 13.73 13.08 29,300 5,500 0.9
04/01/2019
13.04
 189,602 13.14 13.25 12.39 50,000 0 1.9
03/01/2019
13.14
 210,920 13.49 13.73 13.08 0 0 0
02/01/2019
13.49
 71,510 13.87 13.87 13.49 100 0 0.0
28/12/2018
13.87
 178,010 13.80 13.87 13.28 106,800 3,800 4.1
27/12/2018
13.80
 188,600 13.42 13.94 13.52 62,000 0 2.5
26/12/2018
13.42
 95,680 13.42 13.69 13.35 11,400 0 0.4
25/12/2018
13.42
 229,902 14.04 14.04 13.25 0 0 0
24/12/2018
14.04
 157,520 14.55 14.55 13.90 0 0 0
21/12/2018
14.55
 158,251 14.18 14.59 13.94 0 0 0
20/12/2018
14.18
 146,110 13.83 14.28 13.56 0 0 0
19/12/2018
13.83
 307,600 14.45 14.45 13.39 1,500 500 0.0
18/12/2018
14.45
 359,445 15.04 15.04 13.94 100 0 0.0
17/12/2018
15.04
 191,350 15.45 15.45 14.90 0 500 -0.0
14/12/2018
15.45
 139,560 15.55 15.66 15.28 0 0 0
13/12/2018
15.55
 93,601 15.28 15.55 15.31 0 500 -0.0
12/12/2018
15.28
 325,440 15.42 15.48 15.14 2,000 63,060 -2.7
11/12/2018
15.42
 138,319 15.79 15.90 15.28 2,000 19,400 -0.8
10/12/2018
15.79
 172,791 15.86 16.03 15.76 40,000 0 1.8
07/12/2018
15.86
 142,055 15.69 15.86 15.62 100,500 0 4.6
06/12/2018
15.69
 412,930 15.55 15.69 15.42 148,000 0 6.7
05/12/2018
15.55
 330,250 15.55 15.62 15.31 125,300 0 5.6
04/12/2018
15.55
 243,190 15.48 15.69 15.48 26,700 0 1.2
03/12/2018
15.48
 511,441 15.14 15.69 15.14 172,000 40,000 6.0
30/11/2018
15.14
 542,360 15.24 15.42 14.93 4,610 3,400 0.1
29/11/2018
15.24
 591,580 15.59 15.83 15.21 900 2,000 -0.1
28/11/2018
15.59
 423,690 16.03 16.03 15.59 1,000 0 0.0
27/11/2018
16.03
 480,943 16.31 16.48 15.90 0 0 0
26/11/2018
16.31
 325,930 16.31 16.52 16.24 100 0 0.0
23/11/2018
16.31
 590,924 16.52 16.83 16.31 2,000 0 0.1
22/11/2018
16.52
 392,750 16.52 16.86 16.38 200 0 0.0
21/11/2018
16.52
 561,830 16.14 16.55 15.97 0 10,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |