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)
12/01/2024
15.65
 80,974 15.93 15.93 15.65 0 0 0
11/01/2024
15.93
 49,562 15.93 15.93 15.84 0 0 0
10/01/2024
15.93
 90,191 16.12 16.21 15.84 0 0 0
09/01/2024
16.12
 234,329 15.93 16.21 15.84 0 0 0
08/01/2024
15.84
 79,205 15.93 16.02 15.84 0 0 0
05/01/2024
15.93
 88,140 16.02 16.12 15.93 0 0 0
04/01/2024
16.02
 44,390 16.02 16.12 15.93 0 0 0
03/01/2024
16.02
 46,720 16.12 16.12 15.93 0 0 0
02/01/2024
16.12
 131,928 16.12 16.12 15.93 0 0 0
01/01/2024
16.21
 96,474 16.12 16.30 15.93 0 0 0
29/12/2023
16.21
 96,474 16.12 16.30 15.93 0 0 0
28/12/2023
16.21
 28,626 16.21 16.21 16.02 0 0 0
27/12/2023
16.12
 26,491 16.12 16.21 16.02 0 0 0
26/12/2023
16.12
 39,784 16.12 16.21 15.93 0 0 0
25/12/2023
16.12
 42,242 15.93 16.12 15.93 0 0 0
22/12/2023
16.12
 51,658 16.21 16.21 15.93 0 0 0
21/12/2023
16.21
 20,700 16.12 16.30 16.02 0 0 0
20/12/2023
16.12
 51,657 16.02 16.30 16.02 0 0 0
19/12/2023
16.02
 40,584 15.84 16.02 15.74 0 0 0
18/12/2023
15.84
 30,022 16.21 16.30 15.84 0 0 0
15/12/2023
16.02
 26,943 16.30 16.40 16.02 0 0 0
14/12/2023
16.30
 149,006 16.30 16.49 16.02 0 0 0
13/12/2023
13.03
 600 13.12 13.12 12.93 0 0 0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 4.11%
12/12/2023
16.49
 74,772 16.49 16.49 16.12 0 0 0
11/12/2023
16.29
 69,446 16.29 16.57 16.11 0 0 0
08/12/2023
16.39
 90,267 16.39 16.66 16.11 0 0 0
07/12/2023
16.48
 148,035 16.39 16.48 16.02 0 0 0
06/12/2023
16.57
 299,934 16.11 16.57 15.65 0 0 0
05/12/2023
16.20
 95,234 16.20 16.29 16.02 0 0 0
04/12/2023
16.20
 247,637 16.11 16.48 16.02 0 0 0
01/12/2023
16.66
 65,110 16.57 16.84 16.48 0 0 0
30/11/2023
16.02
 134,296 15.84 16.20 15.84 0 0 0
29/11/2023
15.93
 256,556 15.75 16.02 15.65 0 0 0
28/11/2023
15.84
 103,435 15.65 15.84 15.47 0 0 0
27/11/2023
15.75
 77,691 15.75 15.75 15.56 0 0 0
24/11/2023
15.75
 192,662 15.56 15.75 15.47 0 0 0
23/11/2023
15.75
 182,119 15.47 15.75 15.47 0 0 0
22/11/2023
15.56
 77,200 15.56 15.84 15.38 0 0 0
21/11/2023
15.47
 89,920 15.38 15.56 15.38 0 0 0
20/11/2023
15.56
 69,649 15.38 15.56 15.29 0 0 0
17/11/2023
15.47
 106,858 15.65 15.65 15.29 0 0 0
16/11/2023
15.65
 37,930 15.65 15.75 15.38 0 0 0
15/11/2023
15.56
 91,704 15.56 15.84 15.56 0 0 0
14/11/2023
15.56
 39,005 15.56 15.65 15.38 0 0 0
13/11/2023
15.47
 46,111 15.65 15.75 15.38 0 0 0
10/11/2023
15.56
 107,544 15.56 15.84 15.38 0 0 0
09/11/2023
15.84
 138,145 16.02 16.02 15.75 0 0 0
08/11/2023
16.02
 157,173 15.56 16.11 15.38 0 0 0
07/11/2023
16.57
 142,901 16.48 16.66 16.39 0 0 0
06/11/2023
15.84
 136,132 15.56 15.84 15.29 0 0 0
03/11/2023
15.75
 141,552 15.56 16.02 15.20 0 0 0
02/11/2023
15.47
 453,606 14.65 15.75 14.65 0 0 0
01/11/2023
14.92
 91,911 15.20 15.20 14.37 0 0 0
31/10/2023
15.38
 322,440 14.83 15.56 14.28 0 0 0
30/10/2023
15.29
 81,000 15.38 15.38 14.83 0 0 0
27/10/2023
12.72
 600 12.82 12.82 12.63 0 0 0
26/10/2023
15.38
 357,070 16.11 16.11 14.28 0 0 0
25/10/2023
16.48
 76,044 16.66 16.75 16.20 0 0 0
24/10/2023
16.57
 201,170 16.29 16.75 16.02 0 0 0
23/10/2023
16.11
 73,300 16.39 16.75 16.11 0 0 0
20/10/2023
16.66
 250,761 16.29 16.75 15.75 0 0 0
19/10/2023
16.39
 210,128 16.48 16.75 16.11 0 0 0
18/10/2023
16.75
 380,589 17.03 17.12 16.11 0 0 0
17/10/2023
16.84
 405,190 16.84 17.12 16.48 0 0 0
16/10/2023
16.84
 340,561 17.03 17.21 16.66 0 0 0
13/10/2023
17.03
 208,994 17.12 17.21 16.84 0 0 0
12/10/2023
17.21
 376,362 17.48 17.48 17.03 0 0 0
11/10/2023
17.58
 305,544 17.39 17.58 17.30 0 0 0
10/10/2023
17.48
 379,506 17.39 17.76 17.30 0 0 0
09/10/2023
17.58
 367,380 17.67 17.76 17.39 0 0 0
06/10/2023
17.76
 253,418 17.48 17.85 17.30 0 0 0
05/10/2023
17.76
 119,715 17.67 18.13 17.58 0 0 0
04/10/2023
17.67
 148,500 17.76 18.03 16.48 0 0 0
03/10/2023
17.85
 406,189 18.13 18.22 17.67 0 0 0
02/10/2023
18.13
 452,353 17.76 18.31 17.67 0 0 0
29/09/2023
17.67
 270,300 17.67 17.76 17.58 0 0 0
28/09/2023
17.67
 138,045 17.48 17.94 17.39 0 0 0
27/09/2023
18.13
 511,429 17.39 18.13 16.84 0 0 0
26/09/2023
17.39
 670,045 18.03 18.13 17.21 0 0 0
25/09/2023
18.22
 568,106 18.40 18.77 17.58 0 0 0
22/09/2023
18.40
 1,449,192 18.03 18.49 17.76 0 0 0
21/09/2023
18.13
 761,084 18.03 18.22 17.67 0 0 0
20/09/2023
18.03
 716,332 17.67 18.31 17.67 0 0 0
19/09/2023
12.72
 600 12.82 12.82 12.63 0 0 0
18/09/2023
17.76
 211,685 17.76 18.03 17.48 0 0 0
15/09/2023
12.72
 600 12.82 12.82 12.63 0 0 0
14/09/2023
17.85
 337,864 17.85 18.22 17.48 0 0 0
13/09/2023
18.03
 437,434 18.31 18.40 17.94 0 0 0
12/09/2023
18.13
 381,862 17.94 18.67 17.85 0 0 0
11/09/2023
17.85
 1,101,009 17.48 18.31 17.48 0 0 0
08/09/2023
17.48
 362,940 17.58 17.58 17.21 0 0 0
07/09/2023
17.48
 430,330 17.58 17.67 17.30 0 0 0
06/09/2023
17.58
 269,339 17.76 17.76 17.39 0 0 0
05/09/2023
17.67
 258,416 17.85 17.94 17.58 0 0 0
04/09/2023
15.75
 251,361 15.47 15.93 15.47 0 0 0
01/09/2023
16.48
 48,000 16.84 16.84 16.29 0 0 0
31/08/2023
17.76
 248,345 17.39 18.31 17.39 0 0 0
30/08/2023
17.39
 242,838 17.39 17.48 17.21 0 0 0
29/08/2023
17.30
 212,292 17.67 17.76 17.03 0 0 0
28/08/2023
17.67
 126,633 17.85 17.94 17.48 0 0 0

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