CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
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
(2026-08-19) 		-0.70 -4.76% 530,800 50,000 0
13.80
17.30
13.90
2 tháng
(2026-07-20) 		-1.10 -7.28% 757,600 50,000 0
13.80
17.30
13.90
3 tháng
(2026-06-22) 		-1.90 -11.95% 1,080,500 50,000 0
13.80
17.30
13.90
6 tháng
(2026-03-23) 		-1.50 -9.68% 3,720,900 50,000 0
13.80
17.30
13.90
12 tháng
(2025-09-23) 		-2.45 -14.89% 15,477,000 50,000 0
13.80
19.40
13.90
24 tháng
(2024-09-30) 		-0.99 -6.62% 55,772,409 50,000 0
8.96
19.40
13.90
36 tháng
(2023-10-04) 		-3.67 -20.76% 88,852,373 50,000 0
8.96
19.40
13.90
60 tháng
(2021-10-14) 		-2.27 -13.93% 174,472,971 1,916,150 60.8
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
13.40
 40,848 13.59 13.59 13.40 0 0 0
06/03/2025
13.49
 59,314 13.59 13.59 13.30 0 0 0
05/03/2025
13.59
 62,308 13.79 13.79 13.59 0 0 0
04/03/2025
13.79
 86,805 13.79 13.79 13.59 0 0 0
03/03/2025
13.79
 48,505 13.89 13.89 13.69 0 0 0
28/02/2025
13.99
 54,100 13.89 13.99 13.79 0 0 0
27/02/2025
13.89
 13,540 13.99 13.99 13.79 0 0 0
26/02/2025
13.89
 21,100 13.79 13.89 13.79 0 0 0
25/02/2025
13.89
 76,494 13.99 13.99 13.79 0 0 0
24/02/2025
13.99
 6,513 13.99 13.99 13.89 0 0 0
21/02/2025
13.99
 54,146 13.99 14.09 13.89 0 0 0
20/02/2025
13.99
 72,611 14.18 14.18 13.99 0 0 0
19/02/2025
14.09
 155,210 14.28 14.28 13.99 0 0 0
18/02/2025
14.18
 60,905 14.28 14.28 14.09 0 0 0
17/02/2025
14.09
 52,031 14.28 14.28 14.09 0 0 0
14/02/2025
14.18
 43,350 14.18 14.28 14.18 0 0 0
13/02/2025
14.28
 26,100 14.38 14.38 14.28 0 0 0
12/02/2025
14.48
 211,238 14.48 14.68 14.18 0 0 0
11/02/2025
14.38
 15,802 14.48 14.48 14.28 0 0 0
10/02/2025
14.28
 39,287 14.48 14.58 14.28 0 0 0
07/02/2025
14.48
 19,986 14.97 14.97 14.28 0 0 0
06/02/2025
14.28
 37,343 14.38 14.38 14.28 0 0 0
05/02/2025
14.48
 54,207 14.58 14.58 14.28 0 0 0
04/02/2025
14.58
 34,390 14.58 14.68 14.38 0 0 0
03/02/2025
13.99
 54,100 13.89 13.99 13.79 0 0 0
31/01/2025
13.69
 600 13.79 13.79 13.59 0 0 0
30/01/2025
13.69
 600 13.79 13.79 13.59 0 0 0
29/01/2025
13.69
 600 13.79 13.79 13.59 0 0 0
28/01/2025
13.69
 600 13.79 13.79 13.59 0 0 0
27/01/2025
13.69
 600 13.79 13.79 13.59 0 0 0
24/01/2025
14.78
 4,600 14.87 14.87 14.68 0 0 0
23/01/2025
14.87
 38,445 14.68 14.87 14.58 0 0 0
22/01/2025
14.68
 18,007 14.87 14.87 14.68 0 0 0
21/01/2025
14.78
 72,689 14.87 15.07 14.78 0 0 0
20/01/2025
14.78
 71,951 14.58 14.97 14.48 0 0 0
17/01/2025
14.68
 35,600 14.48 14.68 14.48 0 0 0
16/01/2025
14.58
 25,720 14.48 14.78 14.48 0 0 0
15/01/2025
14.58
 27,600 14.58 14.68 14.58 0 0 0
14/01/2025
14.68
 21,400 14.48 14.68 14.48 0 0 0
13/01/2025
14.58
 22,249 14.38 14.58 14.38 0 0 0
10/01/2025
14.68
 47,800 14.58 14.78 14.48 0 0 0
09/01/2025
14.68
 46,762 14.58 14.68 14.58 0 0 0
08/01/2025
14.58
 75,500 14.58 14.58 14.48 0 0 0
07/01/2025
13.30
 260,600 13.89 13.89 13.20 0 0 0
06/01/2025
14.38
 86,627 14.28 14.68 14.28 0 0 0
03/01/2025
14.48
 201,742 14.48 14.58 14.28 0 0 0
02/01/2025
14.48
 46,517 14.58 14.68 14.48 0 0 0
01/01/2025
14.78
 21,006 14.58 14.78 14.58 0 0 0
31/12/2024
14.78
 21,006 14.58 14.78 14.58 0 0 0
30/12/2024
14.78
 32,461 14.68 14.97 14.58 0 0 0
27/12/2024
14.97
 59,738 14.78 15.07 14.68 0 0 0
26/12/2024
14.87
 41,811 14.58 15.07 14.58 0 0 0
25/12/2024
14.78
 80,114 14.78 14.87 14.68 0 0 0
24/12/2024
14.78
 141,620 14.58 14.78 14.48 0 0 0
23/12/2024
14.48
 102,710 14.38 14.78 14.18 0 0 0
20/12/2024
14.38
 43,746 14.38 14.78 14.38 0 0 0
19/12/2024
14.58
 33,944 14.48 14.58 14.38 0 0 0
18/12/2024
14.58
 55,230 14.38 14.58 14.38 0 0 0
17/12/2024
14.48
 16,536 14.48 14.58 14.28 0 0 0
16/12/2024
14.28
 17,800 14.38 14.48 14.28 0 0 0
13/12/2024
14.48
 31,630 14.28 14.58 14.28 0 0 0
12/12/2024
14.48
 89,007 14.38 14.48 14.18 0 0 0
11/12/2024
14.38
 48,355 14.38 14.48 14.28 0 0 0
10/12/2024
14.38
 37,012 14.68 14.68 14.38 0 0 0
09/12/2024: Cổ tức tiền mặt tỉ lệ: 7.5%
09/12/2024
14.68
 58,238 15.17 15.17 14.48 0 0 0
06/12/2024
17.24
 301,158 17.15 17.52 17.05 0 0 0
05/12/2024
15.74
 101,697 16.12 16.12 15.56 0 0 0
04/12/2024
15.84
 67,118 15.93 15.93 15.74 0 0 0
03/12/2024
16.87
 432,200 16.68 16.87 16.49 0 0 0
02/12/2024
15.74
 51,000 15.84 15.93 15.65 0 0 0
29/11/2024
13.03
 600 13.12 13.12 12.93 0 0 0
28/11/2024
13.03
 600 13.12 13.12 12.93 0 0 0
27/11/2024
13.03
 600 13.12 13.12 12.93 0 0 0
26/11/2024
13.03
 600 13.12 13.12 12.93 0 0 0
25/11/2024
14.15
 7,877 14.15 14.34 14.06 0 0 0
22/11/2024
14.06
 38,619 14.24 14.24 14.06 0 0 0
21/11/2024
14.34
 15,080 14.15 14.43 14.15 0 0 0
20/11/2024
14.43
 6,401 14.43 14.43 14.24 0 0 0
19/11/2024
14.34
 78,706 14.52 14.52 13.77 0 0 0
18/11/2024
14.52
 41,700 14.52 14.62 14.43 0 0 0
15/11/2024
14.52
 19,900 14.43 14.62 14.34 0 0 0
14/11/2024
14.52
 14,231 14.71 14.81 14.52 0 0 0
13/11/2024
14.52
 44,000 14.81 14.81 14.52 0 0 0
12/11/2024
14.71
 16,810 14.81 14.81 14.71 0 0 0
11/11/2024
14.81
 11,925 14.90 14.90 14.71 0 0 0
08/11/2024
14.90
 18,315 14.71 14.90 14.71 0 0 0
07/11/2024
14.90
 28,400 14.81 14.99 14.62 0 0 0
06/11/2024
14.90
 17,000 14.90 14.90 14.71 0 0 0
05/11/2024
14.81
 19,474 14.81 14.81 14.62 0 0 0
04/11/2024
14.71
 6,613 14.71 14.81 14.71 0 0 0
01/11/2024
14.99
 32,210 14.99 15.09 14.71 0 0 0
31/10/2024
14.99
 114,530 15.09 15.18 14.71 0 0 0
30/10/2024
15.18
 147,707 15.09 15.18 14.81 0 0 0
29/10/2024
15.09
 64,508 14.99 15.09 14.81 0 0 0
28/10/2024
14.90
 31,120 15.09 15.37 14.71 0 0 0
25/10/2024
15.27
 53,300 15.37 15.37 14.99 0 0 0
24/10/2024
15.27
 283,313 14.90 15.37 14.90 0 0 0
23/10/2024
14.90
 31,900 14.81 14.90 14.71 0 0 0
22/10/2024
14.90
 61,800 14.81 14.90 14.71 0 0 0
21/10/2024
14.81
 26,000 14.90 14.90 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |