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
(2024-10-22) 		-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)
21/11/2022
16.02
 49,907 16.02 16.12 15.73 0 1,800 -0.0
18/11/2022
16.02
 58,400 15.63 16.41 15.44 100 500 -0.0
17/11/2022
15.63
 67,910 15.24 16.51 15.14 3,300 0 0.1
16/11/2022
15.24
 117,500 13.87 15.53 13.68 500 0 0.0
15/11/2022
13.87
 76,300 15.83 15.83 13.87 2,000 0 0.0
14/11/2022
15.83
 39,693 16.41 17.49 15.63 0 0 0
11/11/2022
16.41
 26,509 16.12 17.49 15.34 600 0 0.0
10/11/2022
16.12
 43,701 16.61 17.29 15.63 0 0 0
09/11/2022
16.61
 30,800 16.71 17.00 16.61 200 0 0.0
08/11/2022
16.71
 15,550 17.19 17.29 16.12 0 0 0
07/11/2022
17.19
 29,547 17.88 18.37 16.61 100 0 0.0
04/11/2022
17.88
 28,500 17.98 18.37 17.39 200 0 0.0
03/11/2022
17.98
 16,200 18.07 18.46 17.88 0 2,200 -0.0
02/11/2022
18.07
 37,400 18.17 18.95 17.78 1,000 0 0.0
01/11/2022
18.17
 20,500 19.54 19.54 17.68 0 0 0
31/10/2022
19.54
 45,518 17.98 19.54 17.10 34,100 500 0.6
28/10/2022
17.98
 14,300 18.17 18.37 17.88 400 0 0.0
27/10/2022
18.17
 42,910 17.98 18.37 17.49 1,100 500 0.0
26/10/2022
17.98
 50,300 17.58 18.37 16.61 500 0 0.0
25/10/2022
17.58
 57,900 17.58 17.98 16.90 600 0 0.0
24/10/2022
17.58
 72,100 18.95 18.95 17.39 1,100 0 0.0
21/10/2022
18.95
 96,300 20.12 20.22 18.17 500 0 0.0
20/10/2022: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/10/2022
20.12
 71,300 19.49 20.81 19.83 1,400 0 0.0
19/10/2022
19.49
 134,030 19.81 20.09 19.49 600 0 0.0
18/10/2022
19.81
 112,600 19.77 20.09 19.67 0 0 0
17/10/2022
19.77
 129,602 18.80 19.86 18.94 100 300 -0.0
14/10/2022
18.80
 43,100 18.61 18.89 18.70 1,000 0 0.0
13/10/2022
18.61
 21,400 18.47 18.94 18.47 0 0 0
12/10/2022
18.47
 30,770 18.15 18.57 18.01 3,000 100 0.1
11/10/2022
18.15
 45,000 18.70 18.80 17.87 0 0 0
10/10/2022
18.70
 33,153 18.01 18.70 17.64 100 0 0.0
07/10/2022
18.01
 71,502 18.94 19.17 17.55 1,300 700 0.0
06/10/2022
18.94
 41,020 19.49 19.77 18.84 800 0 0.0
05/10/2022
19.49
 26,700 19.03 19.77 19.35 0 0 0
04/10/2022
19.03
 26,152 19.44 19.63 19.03 1,200 0 0.1
03/10/2022
19.44
 42,350 20.27 20.27 19.17 100 0 0.0
30/09/2022
20.27
 72,166 19.40 20.27 18.94 1,220 0 0.1
29/09/2022
19.40
 104,734 19.58 20.46 19.40 6,800 0 0.3
28/09/2022
19.58
 45,600 19.40 19.63 19.30 200 0 0.0
27/09/2022
19.40
 93,630 19.49 20.14 19.21 220 0 0.0
26/09/2022
19.49
 172,700 20.64 20.64 19.21 100 0 0.0
23/09/2022
20.64
 71,900 20.87 21.01 20.32 100 0 0.0
22/09/2022
20.87
 143,420 20.78 20.97 20.18 2,100 100 0.1
21/09/2022
20.78
 195,282 21.24 21.48 20.74 0 0 0
20/09/2022
21.24
 154,193 20.51 21.48 20.69 0 5,300 -0.2
19/09/2022
20.51
 77,602 21.20 21.24 19.54 0 0 0
16/09/2022
21.20
 117,384 21.24 21.43 21.01 1,300 0 0.1
15/09/2022
21.24
 115,424 21.01 21.29 21.06 10 0 0.0
14/09/2022
21.01
 94,469 21.11 21.11 20.78 0 0 0
13/09/2022
21.11
 66,310 21.15 21.43 21.11 0 100 -0.0
12/09/2022
21.15
 231,198 20.46 21.48 20.60 50 900 -0.0
09/09/2022
20.46
 61,400 20.09 20.55 20.00 600 0 0.0
08/09/2022
20.09
 58,100 20.27 20.55 20.09 100 0 0.0
07/09/2022
20.27
 74,300 20.92 21.11 20.27 500 0 0.0
06/09/2022
20.92
 48,200 20.87 21.20 20.69 100 2,000 -0.1
05/09/2022
20.87
 80,501 21.01 21.61 20.83 2,300 200 0.1
31/08/2022
21.01
 131,926 20.55 21.20 20.32 1,100 0 0.0
30/08/2022
20.55
 50,500 20.64 21.01 20.46 100 0 0.0
29/08/2022
20.64
 131,900 20.87 20.87 20.00 15,400 0 0.7
26/08/2022
20.87
 147,300 21.06 21.24 20.74 500 0 0.0
25/08/2022
21.06
 165,317 21.20 21.71 20.78 700 0 0.0
24/08/2022
21.20
 391,450 19.49 21.24 19.63 19,800 300 0.9
23/08/2022
19.49
 68,200 19.40 19.81 19.21 0 0 0
22/08/2022
19.40
 34,827 19.77 20.04 19.30 0 0 0
19/08/2022
19.77
 32,926 19.81 20.04 19.40 100 200 -0.0
18/08/2022
19.81
 56,460 19.40 20.00 19.21 21,700 100 0.9
17/08/2022
19.40
 84,230 19.86 20.04 19.35 500 0 0.0
16/08/2022
19.86
 30,000 19.86 20.09 19.67 100 200 -0.0
15/08/2022
19.86
 59,240 20.09 20.32 19.54 100 0 0.0
12/08/2022
20.09
 78,600 19.63 20.69 19.40 1,200 0 0.1
11/08/2022
19.63
 100,900 20.27 20.46 19.54 0 0 0
10/08/2022
20.27
 36,000 20.27 20.64 20.18 7,900 0 0.3
09/08/2022
20.27
 88,140 20.41 20.46 20.18 51,100 1,000 2.2
08/08/2022
20.41
 67,203 20.41 20.69 20.23 19,300 0 0.9
05/08/2022
20.41
 84,727 20.14 20.51 20.14 60,500 0 2.7
04/08/2022
20.14
 70,012 19.86 20.23 19.86 54,600 0 2.4
03/08/2022
19.86
 60,238 19.95 20.09 19.72 14,700 200 0.6
02/08/2022
19.95
 97,308 19.86 20.78 19.86 72,200 0 3.1
01/08/2022
19.86
 219,212 19.35 20.09 19.07 115,300 0 4.9
29/07/2022
19.35
 55,000 19.07 19.58 18.84 17,000 0 0.7
28/07/2022
19.07
 70,910 19.07 19.40 18.89 14,500 0 0.6
27/07/2022
19.07
 86,113 18.47 19.17 18.47 27,900 0 1.1
26/07/2022
18.47
 62,500 18.80 18.84 18.29 0 0 0
25/07/2022
18.80
 28,411 18.94 19.07 18.66 200 0 0.0
22/07/2022
18.94
 48,000 19.12 19.40 18.94 600 100 0.0
21/07/2022
19.12
 45,257 19.40 19.63 19.12 800 0 0.0
20/07/2022
19.40
 53,105 18.94 19.58 18.98 0 0 0
19/07/2022
18.94
 66,000 18.89 19.21 18.80 100 0 0.0
18/07/2022
18.89
 76,119 18.80 19.35 18.66 100 0 0.0
15/07/2022
18.80
 58,324 18.84 18.89 18.61 0 0 0
14/07/2022
18.84
 43,366 18.94 18.94 18.43 100 0 0.0
13/07/2022
18.94
 74,464 19.03 19.12 18.70 200 3,000 -0.1
12/07/2022
19.03
 112,435 18.15 19.17 18.38 0 0 0
11/07/2022
18.15
 124,824 18.84 18.94 17.92 5,000 0 0.2
08/07/2022
18.84
 50,800 19.03 19.12 18.70 0 0 0
07/07/2022
19.03
 71,400 18.57 19.03 18.47 8,300 300 0.3
06/07/2022
18.57
 200,290 19.21 19.63 18.47 100 0 0.0
05/07/2022
19.21
 460,905 20.97 21.24 19.07 300 0 0.0
04/07/2022
20.97
 123,210 21.66 21.84 20.97 0 0 0
01/07/2022
21.66
 106,200 22.17 22.17 21.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |