CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13
-0.30
(-2.26%)
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)
14/01/2026
16.40
 79,400 16.40 16.60 15.90 0 0 0
13/01/2026
16.60
 28,100 16.50 16.80 16.10 0 0 0
12/01/2026
16.60
 32,200 16.60 16.60 16.30 0 0 0
09/01/2026
16.70
 124,900 16.30 16.70 15.90 0 0 0
08/01/2026
16.30
 50,900 16.80 16.90 16.30 0 0 0
07/01/2026
16.90
 26,400 16.70 16.90 16.50 0 0 0
06/01/2026
16.90
 26,500 16.80 16.90 16.50 0 0 0
05/01/2026
17
 103,100 16.80 17.20 16.50 0 0 0
31/12/2025
16.80
 59,500 16.70 17 16.60 0 0 0
30/12/2025
16.40
 15,200 16.10 16.80 16.10 0 0 0
29/12/2025
16.50
 22,600 16.50 16.70 16 0 0 0
26/12/2025
16.30
 42,700 16.80 16.90 16.20 0 0 0
25/12/2025
16.80
 72,100 16.20 17.10 15.90 0 0 0
24/12/2025
16.60
 435,400 16.30 16.80 16.30 0 0 0
23/12/2025
16.50
 75,500 16.40 16.50 16 0 0 0
22/12/2025
16.40
 81,700 16.30 16.50 15.80 0 0 0
19/12/2025
16.30
 15,400 16.50 16.50 16.30 0 0 0
18/12/2025
16.60
 15,500 16.70 16.70 16.20 0 0 0
17/12/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
17/12/2025
16.50
 13,200 16.70 16.80 16.30 0 0 0
16/12/2025
16.45
 31,800 16.55 16.84 16.15 0 0 0
15/12/2025
16.35
 35,000 16.75 16.75 16.25 0 0 0
12/12/2025
16.65
 70,300 16.55 16.65 16.15 0 0 0
11/12/2025
16.75
 3,400 16.75 16.75 16.45 0 0 0
10/12/2025
16.65
 11,000 16.94 16.94 16.55 0 0 0
09/12/2025
16.84
 30,300 16.75 16.84 16.35 0 0 0
08/12/2025
16.94
 13,400 16.84 16.94 16.65 0 0 0
05/12/2025
16.75
 38,500 16.94 17.14 16.75 0 0 0
04/12/2025
17.04
 24,000 16.94 17.04 16.75 0 0 0
03/12/2025
16.75
 28,100 16.84 17.04 16.55 0 0 0
02/12/2025
17.04
 30,700 16.84 17.14 16.65 0 0 0
01/12/2025
17.14
 22,800 17.24 17.24 16.84 0 0 0
28/11/2025
17.24
 149,700 16.94 17.34 16.94 0 0 0
27/11/2025
17.04
 38,000 16.55 17.04 16.55 0 0 0
26/11/2025
16.84
 51,700 16.15 16.94 16.15 0 0 0
25/11/2025
16.65
 25,000 16.25 16.84 16.25 0 0 0
24/11/2025
16.65
 9,100 16.94 16.94 16.35 0 0 0
21/11/2025
16.45
 46,300 16.75 16.94 16.45 0 0 0
20/11/2025
16.75
 96,700 16.75 16.94 16.55 0 0 0
19/11/2025
16.75
 104,400 16.84 16.84 16.45 0 0 0
18/11/2025
16.84
 96,500 16.55 16.94 16.25 0 0 0
17/11/2025
16.75
 34,100 16.45 16.75 16.35 0 0 0
14/11/2025
16.65
 56,900 16.55 16.84 16.25 0 0 0
13/11/2025
16.75
 10,900 16.84 17.14 16.75 0 0 0
12/11/2025
16.75
 113,700 16.35 16.94 16.25 0 0 0
11/11/2025
16.35
 51,400 16.35 16.55 16.15 0 0 0
10/11/2025
16.35
 52,100 16.45 16.55 16.06 0 0 0
07/11/2025
16.35
 68,500 16.65 16.84 16.25 0 0 0
06/11/2025
16.55
 38,800 17.04 17.24 16.45 0 0 0
05/11/2025
17.14
 58,200 17.04 17.43 16.65 0 0 0
04/11/2025
17.34
 51,000 17.34 17.73 16.75 0 0 0
03/11/2025
17.04
 82,500 17.53 17.83 16.94 0 0 0
31/10/2025
17.43
 359,800 16.45 17.43 16.45 0 0 0
30/10/2025
16.75
 156,200 16.65 17.14 14.87 0 0 0
29/10/2025
16.94
 139,300 16.75 17.24 16.75 0 0 0
28/10/2025
16.75
 220,200 16.45 16.84 16.35 0 0 0
27/10/2025
16.45
 140,300 16.25 16.45 16.06 0 0 0
24/10/2025
15.96
 54,900 15.76 16.06 15.76 0 0 0
23/10/2025
15.96
 31,200 15.66 16.06 15.66 0 0 0
22/10/2025
15.66
 24,300 15.96 16.06 15.66 0 0 0
21/10/2025
15.56
 34,500 15.86 15.96 15.07 0 0 0
20/10/2025
15.96
 104,100 15.86 16.15 15.07 0 0 0
17/10/2025
16.15
 76,200 15.96 16.15 15.76 0 0 0
16/10/2025
15.96
 38,700 15.86 16.15 15.76 0 0 0
15/10/2025
16.06
 42,300 16.25 16.25 15.76 0 0 0
14/10/2025
16.06
 84,300 16.35 16.55 15.86 0 0 0
13/10/2025
16.25
 50,700 15.96 16.45 15.96 0 0 0
10/10/2025
16.25
 107,000 16.25 16.75 16.15 0 0 0
09/10/2025
16.45
 62,100 16.35 16.55 16.15 0 0 0
08/10/2025
16.75
 41,500 16.55 16.75 16.25 0 0 0
07/10/2025
16.65
 45,500 16.65 16.75 16.35 0 0 0
06/10/2025
16.75
 86,900 16.65 16.94 16.65 0 0 0
03/10/2025
16.65
 13,000 16.35 16.75 16.35 0 0 0
02/10/2025
16.75
 99,400 16.94 17.04 16.35 0 0 0
01/10/2025
16.94
 36,600 16.75 17.53 16.75 0 0 0
30/09/2025
16.55
 142,400 16.75 16.75 15.96 0 0 0
29/09/2025
16.75
 118,100 16.65 16.75 16.06 0 0 0
26/09/2025
16.55
 74,700 16.55 16.65 16.35 0 0 0
25/09/2025
16.75
 29,500 16.65 16.75 16.45 0 0 0
24/09/2025
16.65
 43,300 16.15 16.65 16.15 0 0 0
23/09/2025
16.45
 92,900 16.45 16.55 16.45 0 0 0
22/09/2025
16.45
 168,200 16.65 16.65 16.35 0 0 0
19/09/2025
16.65
 42,200 16.55 16.75 16.35 0 0 0
18/09/2025
16.75
 91,000 16.65 16.75 16.15 0 0 0
17/09/2025
16.75
 133,200 16.75 16.94 16.65 0 0 0
16/09/2025
16.75
 177,100 16.75 17.24 16.75 0 0 0
15/09/2025
16.84
 333,800 16.15 16.94 15.86 0 0 0
12/09/2025
15.86
 81,900 15.86 16.25 15.76 0 0 0
11/09/2025
15.86
 131,500 16.06 16.25 15.76 0 0 0
10/09/2025
16.25
 54,300 15.86 16.25 15.86 0 0 0
09/09/2025
16.25
 122,200 15.46 16.35 15.46 0 0 0
08/09/2025
16.15
 457,000 16.15 16.45 15.96 0 0 0
05/09/2025
16.06
 357,500 16.15 16.35 15.96 0 0 0
04/09/2025
16.15
 545,200 15.27 16.25 15.27 0 0 0
03/09/2025
15.56
 34,600 15.56 15.76 15.27 0 0 0
29/08/2025
15.76
 202,800 15.27 15.76 14.97 0 0 0
28/08/2025
15.07
 147,800 15.07 15.27 14.97 0 0 0
27/08/2025
15.07
 63,400 14.78 15.17 14.78 0 0 0
26/08/2025
15.07
 65,700 15.17 15.17 14.78 0 0 0
25/08/2025
14.78
 52,100 14.68 15.07 14.68 0 0 0
22/08/2025
14.68
 275,500 14.87 14.97 14.58 0 0 0

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