CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.30
0.10
(0.66%)
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
(2024-10-22) 		-0.50 -3.14% 1,143,856 347,000 5.6
15.30
16.30
15.30
2 tháng
(2024-09-23) 		-0.90 -5.52% 2,215,488 209,200 3.4
15.30
16.30
15.30
3 tháng
(2024-08-23) 		-1.50 -8.88% 3,176,346 252,000 4.1
15.30
17
15.30
6 tháng
(2024-05-27) 		-1.90 -10.98% 13,693,685 -389,500 -6.5
15.30
18.90
15.30
12 tháng
(2023-11-27) 		-1.40 -8.35% 28,240,598 323,640 6.4
15.30
18.90
15.30
24 tháng
(2022-12-02) 		-1.60 -9.40% 83,444,245 3,840,763 70.7
15.30
19.64
15.30
36 tháng
(2021-12-07) 		-4.65 -23.21% 113,416,749 4,964,914 117.0
13.87
23.65
15.30
60 tháng
(2019-12-18) 		7.48 94.33% 183,633,604 4,298,116 100.7
7.40
23.65
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
17
 82,520 17 17.10 16.80 3,900 31,900 -0.5
30/01/2024
17
 35,905 17.10 17.20 16.90 1,200 700 0.0
29/01/2024
17
 62,829 17.50 17.50 16.80 10,200 6,100 0.1
26/01/2024
17.20
 50,969 17 17.40 17 27,600 3,500 0.4
25/01/2024
17.20
 71,353 17.10 17.30 17 38,400 0 0.7
24/01/2024
17.10
 210,600 16.90 17.30 16.90 114,200 0 1.9
23/01/2024
17
 45,299 17 17 16.90 21,500 11,500 0.2
22/01/2024
17.10
 184,918 16.80 17.10 16.80 141,200 1,500 2.4
19/01/2024
16.70
 89,900 16.60 16.70 16.60 0 0 0
18/01/2024
16.60
 64,823 16.80 16.80 16.50 0 0 0
17/01/2024
16.70
 53,724 16.80 17 16.60 200 0 0.0
16/01/2024
16.80
 24,910 16.70 16.80 16.60 0 600 -0.0
15/01/2024
16.80
 34,000 16.90 17.10 16.70 1,000 200 0.0
12/01/2024
16.70
 80,974 17 17 16.70 0 2,900 -0.0
11/01/2024
17
 49,562 17 17 16.90 1,500 0 0.0
10/01/2024
17
 90,191 17.20 17.30 16.90 400 71,000 -1.2
09/01/2024
17.20
 234,329 17 17.30 16.90 0 0 0
08/01/2024
16.90
 79,205 17 17.10 16.90 5,000 5,500 -0.0
05/01/2024
17
 88,140 17.10 17.20 17 0 20,400 -0.3
04/01/2024
17.10
 44,390 17.10 17.20 17 1,700 0 0.0
03/01/2024
17.10
 46,720 17.20 17.20 17 2,000 12,000 -0.2
02/01/2024
17.20
 131,928 17.20 17.20 17 0 31,000 -0.5
29/12/2023
17.30
 96,400 17.30 17.40 17 49,400 10,000 0.7
28/12/2023
17.30
 28,600 17.20 17.30 17.10 5,900 0 0.1
27/12/2023
17.20
 26,400 17.20 17.30 17.10 4,200 0 0.1
26/12/2023
17.20
 39,700 17.20 17.30 17 1,300 0 0.0
25/12/2023
17.20
 42,200 17.20 17.20 17 0 1,300 -0.0
22/12/2023
17.20
 51,500 17.30 17.30 17 1,100 14,400 -0.2
21/12/2023
17.30
 20,700 17.20 17.40 17.10 6,400 400 0.1
20/12/2023
17.20
 51,600 17.10 17.40 17.10 100 500 -0.0
19/12/2023
17.10
 40,500 16.90 17.10 16.80 8,600 0 0.1
18/12/2023
16.90
 30,000 17.10 17.40 16.90 2,600 200 0.0
15/12/2023
17.10
 26,800 17.40 17.50 17.10 1,700 0 0.0
14/12/2023
17.40
 148,900 17.60 17.60 17.10 88,700 300 1.5
13/12/2023
17.60
 96,100 17.60 17.60 17.20 1,000 0 0.0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 4.11%
12/12/2023
17.60
 74,700 17.39 17.60 17.20 28,200 0 0.5
11/12/2023
17.39
 69,300 17.49 17.68 17.19 13,400 0 0.2
08/12/2023
17.49
 90,200 17.58 17.78 17.19 20,600 100 0.4
07/12/2023
17.58
 147,800 17.68 17.68 17.10 54,800 23,600 0.6
06/12/2023
17.68
 299,800 17.29 17.68 16.71 129,200 6,600 2.2
05/12/2023
17.29
 95,200 17.29 17.39 17.10 31,500 0 0.6
04/12/2023
17.29
 247,600 17.39 17.58 17.10 123,600 39,000 1.5
01/12/2023
17.39
 146,000 17.10 17.39 16.90 42,900 0 0.8
30/11/2023
17.10
 134,200 17.00 17.29 16.90 49,800 7,100 0.8
29/11/2023
17.00
 256,500 16.90 17.10 16.71 175,200 17,600 2.7
28/11/2023
16.90
 103,400 16.80 16.90 16.51 75,800 5,000 1.2
27/11/2023
16.80
 77,600 16.80 16.80 16.61 46,500 0 0.8
24/11/2023
16.80
 192,600 16.80 16.80 16.51 101,200 0 1.7
23/11/2023
16.80
 182,100 16.61 16.80 16.51 5,300 0 0.1
22/11/2023
16.61
 77,200 16.51 16.90 16.41 5,300 0 0.1
21/11/2023
16.51
 89,900 16.61 16.61 16.41 1,000 0 0.0
20/11/2023
16.61
 69,600 16.51 16.61 16.31 2,100 0 0.0
17/11/2023
16.51
 106,800 16.71 16.71 16.31 100 0 0.0
16/11/2023
16.71
 37,900 16.61 16.80 16.41 5,200 0 0.1
15/11/2023
16.61
 91,700 16.61 16.90 16.61 5,500 0 0.1
14/11/2023
16.61
 39,000 16.51 16.71 16.41 500 0 0.0
13/11/2023
16.51
 46,100 16.61 16.80 16.41 300 0 0.0
10/11/2023
16.61
 107,500 16.90 16.90 16.41 100 0 0.0
09/11/2023
16.90
 138,100 17.10 17.10 16.80 30,500 400 0.5
08/11/2023
17.10
 157,000 16.80 17.19 16.41 106,100 600 1.8
07/11/2023
16.80
 240,800 16.90 16.90 16.51 140,100 4,100 2.3
06/11/2023
16.90
 136,000 16.80 16.90 16.31 26,100 2,300 0.4
03/11/2023
16.80
 141,500 16.51 17.10 16.22 88,300 0 1.5
02/11/2023
16.51
 453,600 15.92 16.80 15.63 120,800 39,900 1.3
01/11/2023
15.92
 91,900 16.41 16.41 15.34 21,800 0 0.4
31/10/2023
16.41
 322,200 16.31 16.61 15.24 110,800 0 1.8
30/10/2023
16.31
 80,700 16.12 16.41 15.83 14,900 0 0.2
27/10/2023
16.12
 81,900 16.41 16.61 15.83 400 0 0.0
26/10/2023
16.41
 356,800 17.58 17.58 15.24 1,100 0 0.0
25/10/2023
17.58
 76,000 17.68 17.88 17.29 9,000 0 0.2
24/10/2023
17.68
 201,100 17.19 17.88 17.10 102,600 0 1.8
23/10/2023
17.19
 73,200 17.78 17.88 17.19 2,000 100 0.0
20/10/2023
17.78
 250,700 17.49 17.88 16.80 3,800 0 0.1
19/10/2023
17.49
 210,100 17.88 17.88 17.19 90,600 0 1.6
18/10/2023
17.88
 380,500 17.98 18.27 17.19 85,200 0 1.5
17/10/2023
17.98
 405,000 17.98 18.27 17.58 130,400 0 2.4
16/10/2023
17.98
 340,500 18.17 18.37 17.78 400 100 0.0
13/10/2023
18.17
 208,900 18.37 18.37 17.98 0 0 0
12/10/2023
18.37
 376,200 18.76 18.76 18.17 1,000 228,000 -4.3
11/10/2023
18.76
 305,500 18.66 18.76 18.46 1,400 243,500 -4.6
10/10/2023
18.66
 379,400 18.76 18.95 18.46 300 177,300 -3.4
09/10/2023
18.76
 367,300 18.95 18.95 18.56 1,700 301,400 -5.7
06/10/2023
18.95
 253,200 18.95 19.05 18.46 3,000 100 0.1
05/10/2023
18.95
 119,600 18.85 19.34 18.76 33,100 0 0.6
04/10/2023
18.85
 148,500 19.05 19.25 17.58 8,200 0 0.2
03/10/2023
19.05
 405,900 19.34 19.44 18.85 21,200 0 0.4
02/10/2023
19.34
 452,300 18.85 19.54 18.85 4,100 105,700 -2.0
29/09/2023
18.85
 270,300 18.85 18.95 18.76 150,400 41,200 2.1
28/09/2023
18.85
 137,900 19.34 19.34 18.56 13,300 12,700 0.0
27/09/2023
19.34
 511,400 18.56 19.34 17.98 245,700 10,000 4.4
26/09/2023
18.56
 669,800 19.44 19.44 18.37 221,900 0 4.3
25/09/2023
19.44
 567,900 19.64 20.03 18.76 54,021 10,000 0.9
22/09/2023
19.64
 1,448,800 19.34 19.73 18.95 94,000 173,100 -1.6
21/09/2023
19.34
 760,900 19.25 19.44 18.85 0 0 0
20/09/2023
19.25
 716,300 18.95 19.54 18.85 17,000 264,000 -4.9
19/09/2023
18.95
 100,600 18.95 19.25 18.76 7,600 100 0.1
18/09/2023
18.95
 211,600 19.05 19.25 18.66 10,700 3,200 0.1
15/09/2023
19.05
 260,600 19.05 19.15 18.76 63,100 0 1.2
14/09/2023
19.05
 337,800 19.25 19.44 18.66 0 0 0
13/09/2023
19.25
 437,400 19.34 19.64 19.15 37,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |