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)
24/05/2013
4.02
 750 4.02 4.25 4.02 0 0 0
23/05/2013
4.02
 320 4.02 4.02 3.87 0 100 -0.0
22/05/2013
4.02
 300 4.05 4.05 4.02 0 0 0
21/05/2013
4.05
 5,550 4.05 4.05 4.04 0 5,000 -0.1
20/05/2013
4.05
 1,540 3.79 4.05 3.79 520 0 0.0
17/05/2013
3.79
 8,920 3.88 3.88 3.71 0 0 0
16/05/2013
3.88
 13,910 3.90 3.90 3.71 0 12,550 -0.3
15/05/2013
3.90
 1,700 4.02 4.02 3.74 0 0 0
14/05/2013
4.02
 13,240 4.31 4.31 4.02 0 7,330 -0.2
13/05/2013
4.31
 430 4.07 4.31 3.79 0 0 0
10/05/2013
4.07
 5,660 4.18 4.18 4.07 0 800 -0.0
09/05/2013
4.18
 1,460 4.18 4.18 4.11 0 300 -0.0
08/05/2013
4.18
 2,310 4.42 4.47 4.18 0 210 -0.0
07/05/2013
4.42
 46,690 4.38 4.42 4.33 0 2,000 -0.1
06/05/2013
4.38
 48,140 4.33 4.38 4.33 0 0 0
03/05/2013
4.33
 14,710 4.14 4.33 3.88 0 1,000 -0.0
02/05/2013
4.14
 87,260 4.45 4.45 4.14 0 15,050 -0.4
26/04/2013
4.45
 50,000 4.47 4.47 4.45 0 0 0
25/04/2013
4.47
 50,000 4.47 4.50 4.47 0 0 0
24/04/2013
4.47
 12,460 4.47 4.62 4.45 0 0 0
23/04/2013
4.47
 40,140 4.45 4.49 4.25 0 1,000 -0.0
22/04/2013
4.45
 45,560 4.41 4.45 4.18 0 10,000 -0.3
18/04/2013
4.41
 54,230 4.66 4.66 4.41 0 17,300 -0.5
17/04/2013
4.66
 53,210 4.67 4.72 4.49 0 14,600 -0.4
16/04/2013
4.67
 53,250 4.70 4.70 4.49 0 10,640 -0.3
15/04/2013
4.70
 34,030 4.72 4.72 4.64 0 0 0
12/04/2013
4.72
 57,000 4.72 4.73 4.58 0 1,000 -0.0
11/04/2013
4.72
 66,450 4.70 4.76 4.45 0 15,000 -0.5
10/04/2013
4.70
 101,910 4.64 4.92 4.64 18,010 22,570 -0.1
09/04/2013
4.64
 42,730 4.42 4.67 4.33 5,000 3,500 0.0
08/04/2013
4.42
 15,640 4.21 4.49 4.24 0 380 -0.0
05/04/2013
4.21
 54,570 3.94 4.21 4.08 0 25,990 -0.7
04/04/2013
3.94
 5,210 3.70 3.94 3.94 0 0 0
03/04/2013
3.70
 3,170 3.46 3.70 3.70 0 0 0
02/04/2013
3.46
 45,480 3.25 3.46 3.40 0 0 0
01/04/2013
3.25
 1,210 3.39 3.48 3.25 0 1,000 -0.0
29/03/2013
3.39
 5,620 3.37 3.40 3.36 4,000 0 0.1
28/03/2013
3.37
 9,810 3.28 3.37 3.22 0 3,080 -0.1
27/03/2013
3.28
 2,150 3.43 3.43 3.25 0 1,940 -0.0
26/03/2013
3.43
 1,740 3.43 3.43 3.25 0 480 -0.0
25/03/2013
3.43
 3,370 3.43 3.43 3.31 0 0 0
22/03/2013
3.43
 3,340 3.43 3.53 3.31 2,000 0 0.0
21/03/2013
3.43
 3,980 3.59 3.59 3.43 990 0 0.0
20/03/2013
3.59
 780 3.50 3.63 3.40 0 0 0
19/03/2013
3.50
 1,110 3.68 3.68 3.50 0 0 0
18/03/2013
3.68
 540 3.62 3.68 3.48 0 200 -0.0
15/03/2013
3.62
 6,090 3.60 3.74 3.40 3,150 0 0.1
14/03/2013
3.60
 960 3.60 3.71 3.60 0 0 0
13/03/2013
3.60
 1,560 3.70 3.70 3.60 0 1,150 -0.0
12/03/2013
3.70
 360 3.70 3.70 3.50 0 0 0
11/03/2013
3.70
 7,650 3.60 3.70 3.48 0 0 0
08/03/2013
3.60
 7,240 3.87 4.01 3.60 0 0 0
07/03/2013
3.87
 1,260 3.70 3.87 3.70 1,000 0 0.0
06/03/2013
3.70
 2,890 3.56 3.71 3.56 1,000 0 0.0
05/03/2013
3.56
 9,660 3.71 3.84 3.56 1,000 0 0.0
04/03/2013
3.71
 1,000 3.87 4.05 3.71 100 0 0.0
01/03/2013
3.87
 2,350 4.14 4.14 3.87 0 0 0
28/02/2013
4.14
 5,470 4.01 4.14 3.76 200 0 0.0
27/02/2013
4.01
 1,020 3.96 4.02 3.94 0 0 0
26/02/2013
3.96
 72,430 4.18 4.18 3.90 6,000 0 0.2
25/02/2013
4.18
 1,110 4.02 4.18 4.02 1,000 0 0.0
22/02/2013
4.02
 25,060 4.07 4.10 4.02 1,000 0 0.0
21/02/2013
4.07
 13,360 4.33 4.35 4.07 1,000 0 0.0
20/02/2013
4.33
 21,330 4.64 4.64 4.33 5,230 5,500 0.0
19/02/2013
4.64
 11,410 4.67 4.67 4.49 1,000 3,000 -0.1
18/02/2013
4.67
 23,780 4.39 4.67 4.41 0 7,090 -0.2
08/02/2013
4.39
 3,990 4.30 4.39 4.30 770 1,100 -0.0
07/02/2013
4.30
 29,230 4.22 4.49 4.25 0 18,500 -0.5
06/02/2013
4.22
 66,700 4.05 4.33 4.19 0 33,820 -0.9
05/02/2013
4.05
 800 4.18 4.18 3.99 0 300 -0.0
04/02/2013
4.18
 6,800 4.18 4.25 4.04 0 1,900 -0.0
01/02/2013
4.18
 19,320 4.18 4.25 4.02 17,000 2,220 0.4
31/01/2013
4.18
 1,700 4.25 4.25 4.18 0 500 -0.0
30/01/2013
4.25
 19,250 4.18 4.30 4.25 16,510 7,810 0.2
29/01/2013
4.18
 4,470 4.30 4.30 4.05 0 2,240 -0.1
28/01/2013
4.30
 11,030 4.25 4.30 4.25 2,690 8,090 -0.2
25/01/2013
4.25
 4,500 4.05 4.25 4.18 930 1,600 -0.0
24/01/2013
4.05
 4,210 4.31 4.33 4.05 0 1,210 -0.0
23/01/2013
4.31
 1,470 4.27 4.31 4.27 320 100 0.0
22/01/2013
4.27
 1,190 4.27 4.33 4.25 0 0 0
21/01/2013
4.27
 3,340 4.41 4.41 4.27 2,000 1,000 0.0
18/01/2013
4.41
 2,020 4.33 4.49 4.33 0 0 0
17/01/2013
4.33
 1,090 4.45 4.45 4.25 0 0 0
16/01/2013
4.45
 8,340 4.52 4.52 4.33 0 7,070 -0.2
15/01/2013
4.52
 960 4.42 4.56 4.18 0 0 0
14/01/2013
4.42
 2,010 4.49 4.61 4.39 410 0 0.0
11/01/2013
4.49
 6,490 4.42 4.56 4.42 2,400 200 0.1
10/01/2013
4.42
 5,320 4.59 4.76 4.41 1,160 0 0.0
09/01/2013
4.59
 480 4.55 4.76 4.59 0 0 0
08/01/2013
4.55
 3,940 4.58 4.58 4.39 0 0 0
07/01/2013
4.58
 3,720 4.75 4.87 4.58 10 0 0.0
04/01/2013
4.75
 9,560 4.86 4.95 4.75 0 0 0
03/01/2013
4.86
 6,170 4.83 5.03 4.84 0 0 0
02/01/2013
4.83
 2,550 4.61 4.83 4.64 0 0 0
28/12/2012
4.61
 28,580 4.39 4.61 4.39 3,220 0 0.1
27/12/2012
4.39
 4,190 4.56 4.76 4.39 0 0 0
26/12/2012
4.56
 110 4.56 4.56 4.55 0 0 0
25/12/2012: Cổ tức tiền mặt tỉ lệ: 25%
25/12/2012
4.56
 4,450 4.44 4.56 4.35 0 0 0
24/12/2012
4.44
 12,630 4.45 4.50 4.35 0 0 0
21/12/2012
4.45
 4,790 4.41 4.45 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |