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)
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
20/12/2012
4.41
 10,510 4.57 4.57 4.41 0 0 0
19/12/2012
4.57
 13,710 4.67 4.81 4.57 0 0 0
18/12/2012
4.67
 23,870 4.45 4.67 4.58 0 0 0
17/12/2012
4.45
 26,660 4.25 4.45 4.45 0 0 0
14/12/2012
4.25
 8,070 4.05 4.25 4.05 0 300 -0.0
13/12/2012
4.05
 1,080 3.91 4.07 3.90 0 400 -0.0
12/12/2012
3.91
 5,130 3.97 3.97 3.88 0 5,000 -0.1
11/12/2012
3.97
 5,420 4.10 4.10 3.93 0 2,800 -0.1
10/12/2012
4.10
 10 4.03 4.10 4.10 0 0 0
07/12/2012
4.03
 2,390 4.23 4.23 4.03 0 500 -0.0
06/12/2012
4.23
 430 4.24 4.24 4.04 0 100 -0.0
05/12/2012
4.24
 0 4.24 4.24 4.24 0 0 0
04/12/2012
4.24
 0 4.24 4.24 4.24 0 0 0
03/12/2012
4.24
 0 4.24 4.24 4.24 0 0 0
30/11/2012
4.24
 10 4.17 4.24 4.24 0 0 0
29/11/2012
4.17
 1,030 4.23 4.23 4.04 0 0 0
28/11/2012
4.23
 0 4.23 4.23 4.23 0 0 0
27/11/2012
4.23
 50 4.21 4.23 4.23 0 0 0
26/11/2012
4.21
 820 4.21 4.38 4.01 0 0 0
23/11/2012
4.21
 250 4.01 4.21 3.97 0 0 0
22/11/2012
4.01
 10 3.97 4.01 4.01 0 0 0
21/11/2012
3.97
 2,310 3.98 3.98 3.80 0 0 0
20/11/2012
3.98
 1,710 3.98 3.98 3.78 0 270 -0.0
19/11/2012
3.98
 1,210 3.93 3.98 3.74 0 350 -0.0
16/11/2012
3.93
 3,400 4.13 4.13 3.93 0 2,500 -0.1
15/11/2012
4.13
 10 4.20 4.20 4.13 0 0 0
14/11/2012
4.20
 1,370 4.27 4.27 4.07 0 520 -0.0
13/11/2012
4.27
 0 4.27 4.27 4.27 0 0 0
12/11/2012
4.27
 0 4.27 4.27 4.27 0 0 0
09/11/2012
4.27
 2,180 4.24 4.27 4.05 0 730 -0.0
08/11/2012
4.24
 0 4.24 4.24 4.24 0 0 0
07/11/2012
4.24
 2,100 4.38 4.38 4.24 0 70 -0.0
06/11/2012
4.38
 3,160 4.35 4.41 4.21 0 0 0
05/11/2012
4.35
 2,450 4.55 4.55 4.35 0 0 0
02/11/2012
4.55
 540 4.69 4.69 4.55 0 0 0
01/11/2012
4.69
 120 4.60 4.69 4.52 0 0 0
31/10/2012
4.60
 70 4.61 4.61 4.57 0 60 -0.0
30/10/2012
4.61
 10,010 4.69 4.69 4.55 0 0 0
29/10/2012
4.69
 2,880 4.75 4.98 4.69 0 0 0
26/10/2012
4.75
 10,450 4.99 5.12 4.75 0 0 0
25/10/2012
4.99
 29,450 5.25 5.49 4.99 0 3,700 -0.1
24/10/2012
5.25
 30 5.04 5.25 5.25 0 0 0
23/10/2012
5.04
 560 4.98 5.04 4.98 0 0 0
22/10/2012
4.98
 700 5.05 5.05 4.81 0 0 0
19/10/2012
5.05
 210 5.02 5.19 5.05 0 190 -0.0
18/10/2012
5.02
 9,610 5.05 5.09 5.01 0 3,010 -0.1
17/10/2012
5.05
 5,490 5.09 5.26 5.05 0 1,200 -0.0
16/10/2012
5.09
 9,880 4.85 5.09 4.98 0 4,520 -0.2
15/10/2012
4.85
 2,060 4.84 4.85 4.84 0 1,500 -0.1
12/10/2012
4.84
 8,790 4.84 4.94 4.84 0 1,700 -0.1
11/10/2012
4.84
 16,140 4.62 4.85 4.77 0 7,150 -0.2
10/10/2012
4.62
 7,670 4.50 4.62 4.31 0 5,000 -0.2
09/10/2012
4.50
 4,820 4.28 4.50 4.08 0 0 0
08/10/2012
4.28
 6,220 4.13 4.32 4.00 140 5,000 -0.1
05/10/2012
4.13
 3,050 4.21 4.34 4.07 130 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |