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)
24/03/2021
15.36
 157,732 16.06 16.06 14.69 0 0 0
23/03/2021
16.02
 108,526 16.10 16.31 15.73 0 0 0
22/03/2021
15.98
 156,876 16.14 16.56 15.85 0 0 0
19/03/2021
16.27
 106,612 16.64 16.64 16.23 0 0 0
18/03/2021
16.68
 120,012 16.47 16.97 16.43 0 0 0
17/03/2021
16.51
 346,145 15.65 16.93 15.65 0 0 0
16/03/2021
15.60
 135,671 15.44 15.65 15.36 0 0 0
15/03/2021
15.44
 90,790 15.69 15.69 15.40 0 0 0
12/03/2021
15.52
 92,801 15.56 15.94 15.44 0 0 0
11/03/2021
15.56
 306,399 15.11 15.85 15.11 0 0 0
10/03/2021
14.90
 57,810 14.90 14.94 14.82 0 0 0
09/03/2021
14.98
 77,010 15.15 15.15 14.82 0 0 0
08/03/2021
15.15
 77,700 15.27 15.69 14.07 100 300 0.0
05/03/2021
15.27
 89,950 15.48 15.48 14.98 0 0 0
04/03/2021
15.52
 173,692 15.40 15.65 14.86 0 0 0
03/03/2021
15.40
 276,992 14.65 15.81 14.61 0 0 0
02/03/2021
14.65
 78,964 14.82 14.86 14.57 0 0 0
01/03/2021
14.69
 110,629 15.07 15.07 14.49 0 0 0
26/02/2021
14.61
 116,170 14.61 14.61 14.36 0 0 0
25/02/2021
14.61
 74,980 14.69 14.90 14.53 0 0 0
24/02/2021
14.49
 115,973 14.53 15.07 14.45 0 0 0
23/02/2021
14.65
 154,497 14.90 14.90 14.40 0 0 0
22/02/2021
14.69
 150,815 15.31 15.31 14.36 0 0 0
19/02/2021
15.11
 262,305 14.61 15.52 14.40 0 0 0
18/02/2021
14.61
 435,962 13.33 14.90 13.29 0 0 0
17/02/2021
13.20
 379,430 11.92 13.29 11.75 0 0 0
09/02/2021
11.63
 61,400 11.51 11.71 11.51 0 0 0
08/02/2021
11.51
 16,400 11.55 11.75 11.18 500 0 0
05/02/2021
11.55
 55,020 11.75 11.75 11.51 0 0 0
04/02/2021
11.67
 31,500 11.67 11.75 11.47 0 0 0
03/02/2021
11.59
 26,044 11.59 11.75 11.38 0 0 0
02/02/2021
11.55
 47,000 11.34 11.55 11.18 0 0 0
01/02/2021
11.13
 38,610 11.55 11.75 11.09 0 0 0
29/01/2021
11.18
 78,576 10.84 11.34 10.68 0 0 0
28/01/2021
10.93
 155,150 11.18 11.34 10.06 0 0 0
27/01/2021
11.75
 100,300 12.17 12.38 11.59 0 0 0
26/01/2021
12.13
 36,604 12.50 12.50 11.80 0 0 0
25/01/2021
12.29
 39,200 12.21 12.58 12.21 0 0 0
22/01/2021
12.29
 44,430 12.54 14.11 12.21 0 0 0
21/01/2021
12.42
 61,510 12.38 12.54 12.17 0 0 0
20/01/2021
12.17
 56,325 12.21 12.21 11.63 0 0 0
19/01/2021
12.25
 181,330 12.71 12.91 11.59 0 0 0
18/01/2021
12.71
 83,128 13.04 13.04 12.62 0 0 0
15/01/2021
12.79
 100,000 13.25 13.25 12.67 0 0 0
14/01/2021
12.91
 68,714 12.91 14.49 12.79 0 0 0
13/01/2021
12.96
 170,968 12.54 13.16 12.54 0 0 0
12/01/2021
12.67
 185,230 12.71 12.83 12.46 0 0 0
11/01/2021
12.79
 118,802 12.96 13.25 12.75 0 0 0
08/01/2021
12.91
 116,613 13.00 13.25 12.71 0 0 0
07/01/2021
13.16
 186,460 12.91 13.25 12.87 0 0 0
06/01/2021
12.67
 339,690 12.17 13.04 12.17 0 0 0
05/01/2021
12.09
 94,220 12.00 12.21 11.96 0 0 0
04/01/2021
12.04
 156,920 12.04 12.04 11.96 0 0 0
31/12/2020
12.00
 71,716 12.04 12.17 11.96 0 0 0
30/12/2020
11.96
 63,796 12.09 12.13 11.88 0 0 0
29/12/2020
12.00
 62,696 12.04 12.04 11.75 0 0 0
28/12/2020
11.92
 35,120 12.09 12.09 11.80 0 0 0
25/12/2020
12.00
 61,574 11.92 12.09 11.71 0 0 0
24/12/2020
11.84
 78,070 11.84 11.84 11.59 0 0 0
23/12/2020
11.88
 72,284 11.96 12.00 11.63 0 0 0
22/12/2020
11.92
 98,873 12.21 12.21 11.88 0 0 0
21/12/2020
12.21
 96,606 12.21 12.29 12.04 0 0 0
18/12/2020
12.25
 107,702 12.21 12.33 12.04 0 0 0
17/12/2020
12.21
 282,390 12.83 12.83 12.09 0 0 0
16/12/2020
12.75
 74,860 12.62 12.96 12.62 0 0 0
15/12/2020
12.62
 133,655 10.97 12.71 10.97 0 0 0
14/12/2020
12.42
 230,896 12.21 12.50 12.09 0 0 0
11/12/2020
12.17
 54,113 12.09 12.17 11.92 0 0 0
10/12/2020
12.17
 125,475 12.21 12.42 12.09 0 0 0
09/12/2020
12.21
 232,955 12.13 12.33 11.80 0 0 0
08/12/2020
12.09
 125,750 11.96 12.13 11.92 0 0 0
07/12/2020
12.00
 196,650 11.88 12.04 11.84 0 0 0
04/12/2020
11.80
 111,855 11.80 11.92 11.67 0 0 0
03/12/2020
11.80
 226,130 11.63 11.84 11.63 0 0 0
02/12/2020
11.59
 244,507 11.18 11.59 11.18 0 0 0
01/12/2020
11.22
 118,975 11.18 11.26 11.01 0 0 0
30/11/2020
11.34
 61,510 11.42 11.51 11.30 0 0 0
27/11/2020
11.38
 76,200 11.47 11.55 11.38 0 0 0
26/11/2020
11.47
 164,886 11.18 11.59 11.09 0 0 0
25/11/2020
11.18
 65,721 11.38 11.42 11.18 0 0 0
24/11/2020
11.38
 96,544 11.38 11.42 11.22 0 0 0
23/11/2020
11.34
 99,388 11.34 11.38 11.26 0 0 0
20/11/2020
11.30
 147,200 11.01 11.38 11.01 0 0 0
19/11/2020
11.01
 70,460 10.97 11.05 10.93 0 0 0
18/11/2020
10.97
 89,965 11.09 11.09 10.97 0 0 0
17/11/2020
11.05
 53,131 11.13 11.13 11.01 0 0 0
16/11/2020
11.01
 70,042 11.18 11.18 11.01 0 0 0
13/11/2020
11.13
 83,270 11.18 11.18 11.09 0 0 0
12/11/2020
11.18
 84,906 11.18 11.18 11.05 0 0 0
11/11/2020
11.18
 47,957 11.09 11.18 11.09 0 0 0
10/11/2020
11.18
 63,734 11.34 11.34 11.09 0 0 0
09/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
09/11/2020
11.09
 186,231 11.01 11.30 10.97 0 0 0
06/11/2020
10.93
 61,870 11.08 11.12 10.57 0 0 0
05/11/2020
11.08
 72,402 10.97 11.12 10.97 0 0 0
04/11/2020
10.97
 82,930 10.73 10.97 10.69 0 0 0
03/11/2020
10.65
 37,610 10.69 10.73 10.57 0 0 0
02/11/2020
10.61
 44,435 10.57 10.69 10.42 0 0 0
30/10/2020
10.57
 59,293 10.46 10.73 9.75 0 0 0
29/10/2020
10.57
 82,197 10.69 10.89 10.46 0 0 0
28/10/2020
10.69
 208,932 10.65 12.06 10.50 0 0 0

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