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)
08/06/2020
11.59
 306,773 11.20 11.75 11.20 0 0 0
05/06/2020
11.16
 242,255 10.97 11.44 10.77 0 0 0
04/06/2020
10.93
 116,018 10.93 11.20 10.81 0 0 0
03/06/2020
10.97
 52,331 10.97 11.01 10.77 0 0 0
02/06/2020
10.85
 71,072 10.89 10.89 10.65 0 0 0
01/06/2020
10.85
 124,929 10.77 11.16 10.77 0 0 0
29/05/2020
10.89
 118,915 10.85 10.97 10.61 0 0 0
28/05/2020
10.89
 120,627 11.01 11.16 10.85 0 0 0
27/05/2020
11.08
 149,079 11.28 11.44 11.01 0 0 0
26/05/2020
11.32
 412,270 10.57 11.36 10.50 0 0 0
25/05/2020
10.50
 106,530 10.42 10.50 10.26 0 0 0
22/05/2020
10.34
 141,159 10.54 10.57 10.34 0 0 0
21/05/2020
10.50
 84,950 10.50 10.54 10.42 0 0 0
20/05/2020
10.50
 125,680 10.42 10.57 10.30 0 0 0
19/05/2020
10.38
 245,400 10.57 10.57 10.26 0 0 0
18/05/2020
10.34
 120,260 10.30 10.50 10.10 0 0 0
15/05/2020
10.30
 169,940 10.42 10.54 10.10 0 0 0
14/05/2020
10.26
 202,570 10.42 10.69 10.10 0 0 0
13/05/2020
10.50
 213,298 10.61 10.69 10.30 1,000 0 0.0
12/05/2020
10.61
 227,994 10.61 10.93 10.42 0 0 0
11/05/2020
10.57
 308,725 9.99 10.77 9.95 0 0 0
08/05/2020
9.91
 278,960 9.79 10.18 9.79 0 0 0
07/05/2020
9.79
 237,147 9.28 9.79 9.28 0 0 0
06/05/2020
9.32
 84,133 9.09 9.32 9.09 0 0 0
05/05/2020
9.09
 65,153 9.05 9.16 8.81 0 0 0
04/05/2020
9.01
 102,083 9.52 9.52 8.81 0 0 0
29/04/2020
9.48
 60,550 9.60 9.63 9.44 0 0 0
28/04/2020
9.67
 247,722 9.44 9.79 9.40 0 0 0
27/04/2020
9.56
 277,581 8.85 9.71 8.85 0 0 0
24/04/2020
8.85
 83,014 9.01 9.01 8.69 0 0 0
23/04/2020
9.01
 122,411 9.20 9.36 8.85 0 0 0
22/04/2020
8.93
 77,416 8.62 9.05 8.34 0 0 0
21/04/2020
8.66
 270,520 9.40 9.48 8.54 0 0 0
20/04/2020
9.48
 214,492 9.32 9.67 9.05 0 0 0
17/04/2020
9.16
 143,536 9.52 9.52 9.09 0 0 0
16/04/2020
9.28
 162,450 8.69 9.48 8.42 0 0 0
15/04/2020
8.66
 130,564 8.42 8.77 8.42 0 0 0
14/04/2020
8.42
 222,044 7.91 8.50 7.79 0 0 0
13/04/2020
7.79
 34,801 7.87 7.99 7.72 0 0 0
10/04/2020
7.79
 76,390 7.99 8.07 7.79 0 0 0
09/04/2020
7.99
 32,600 7.99 8.22 7.95 0 0 0
08/04/2020
8.15
 103,968 7.60 8.26 7.44 0 0 0
07/04/2020
7.68
 30,385 7.68 7.68 7.52 0 0 0
06/04/2020
7.68
 91,561 7.36 7.68 7.28 0 0 0
03/04/2020
7.32
 55,500 7.09 7.40 7.09 0 0 0
01/04/2020
7.05
 20,510 7.25 7.25 7.05 0 0 0
31/03/2020
6.93
 75,110 7.13 7.44 6.66 0 0 0
30/03/2020
7.09
 58,630 7.28 7.28 7.01 0 0 0
27/03/2020
7.36
 37,480 7.48 7.48 7.28 0 0 0
26/03/2020
7.44
 25,740 7.68 7.68 7.36 0 0 0
25/03/2020
7.68
 25,942 7.48 7.83 7.48 0 0 0
24/03/2020
7.52
 32,810 7.09 7.60 7.05 0 0 0
23/03/2020
7.05
 99,366 7.91 7.91 7.05 0 0 0
20/03/2020
7.95
 106,260 7.99 8.07 7.83 0 0 0
19/03/2020
7.99
 85,870 7.87 8.07 7.75 0 0 0
18/03/2020
7.95
 164,300 7.44 8.03 7.40 0 0 0
17/03/2020
7.36
 131,101 7.21 7.48 7.05 0 0 0
16/03/2020
7.28
 46,885 6.85 7.56 6.85 0 0 0
13/03/2020
7.09
 87,348 7.17 7.21 6.85 0 0 0
12/03/2020
7.44
 96,030 7.64 7.64 7.17 0 0 0
11/03/2020
7.83
 57,800 8.22 8.22 7.64 0 0 0
10/03/2020
8.03
 56,253 7.64 8.07 7.36 0 0 0
09/03/2020
7.44
 207,620 8.42 8.42 7.36 0 0 0
06/03/2020
8.50
 30,470 8.66 8.69 8.46 0 0 0
05/03/2020
8.77
 49,880 8.93 8.97 8.77 0 0 0
04/03/2020
8.85
 75,500 9.01 9.01 8.77 0 0 0
03/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/03/2020
9.01
 73,020 9.01 9.13 8.66 0 0 0
02/03/2020
8.54
 54,643 8.90 8.90 8.50 0 0 0
28/02/2020
8.50
 214,735 8.47 8.83 8.36 0 0 0
27/02/2020
8.50
 77,720 8.32 8.50 8.32 0 0 0
26/02/2020
8.43
 64,610 8.43 8.54 8.32 0 0 0
25/02/2020
8.47
 105,615 8.07 8.54 8.07 0 0 0
24/02/2020
8.07
 134,250 8.29 8.32 8.07 0 0 0
21/02/2020
8.29
 98,765 8.65 8.68 8.25 0 0 0
20/02/2020
8.68
 97,220 8.72 8.83 8.57 0 0 0
19/02/2020
8.86
 237,730 8.68 8.86 8.50 0 0 0
18/02/2020
8.57
 163,480 8.29 9.33 8.07 0 0 0
17/02/2020
8.11
 52,821 8.43 9.90 8.07 0 0 0
14/02/2020
8.54
 42,640 8.68 8.68 8.43 0 0 0
13/02/2020
8.68
 932,207 8.36 8.68 8.29 0 0 0
12/02/2020
8.29
 156,340 7.93 8.32 7.93 0 0 0
11/02/2020
7.96
 113,120 7.89 7.96 7.89 0 0 0
10/02/2020
7.96
 67,510 7.82 7.96 7.53 0 0 0
07/02/2020
7.93
 115,370 7.71 7.93 7.53 0 0 0
06/02/2020
7.78
 110,210 7.71 8.00 7.71 0 0 0
05/02/2020
7.89
 100,785 7.53 7.96 7.50 0 0 0
04/02/2020
7.53
 124,186 7.32 7.53 7.28 0 0 0
03/02/2020
7.32
 274,640 7.35 7.35 6.35 0 0 0
31/01/2020
7.32
 165,440 7.78 7.78 7.28 0 0 0
30/01/2020
7.82
 96,293 8.07 8.14 7.78 0 0 0
22/01/2020
8.07
 188,125 8.50 9.69 7.96 0 0 0
21/01/2020
8.75
 597,250 8.07 8.79 7.89 0 0 0
20/01/2020
8.07
 482,003 7.96 8.11 7.57 0 0 0
17/01/2020
8.11
 913,490 8.79 8.79 7.82 0 0 0
16/01/2020
8.86
 332,490 8.50 8.90 8.32 0 0 0
15/01/2020
8.54
 197,625 8.54 8.61 8.43 0 0 0
14/01/2020
8.54
 163,335 8.65 8.68 8.50 0 0 0
13/01/2020
8.57
 260,732 8.65 8.68 8.39 0 0 0
10/01/2020
8.65
 142,210 8.79 8.90 8.61 0 0 0
09/01/2020
8.79
 270,200 8.50 8.90 8.50 0 0 0

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