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
(2024-10-23) 		-0.60 -3.77% 1,097,056 288,900 4.6
15
16.30
15
2 tháng
(2024-09-23) 		-1 -6.13% 2,230,488 209,200 3.4
15
16.30
15
3 tháng
(2024-08-26) 		-1.60 -9.47% 3,154,436 252,900 4.1
15
17
15
6 tháng
(2024-05-27) 		-2 -11.56% 13,708,685 -389,500 -6.5
15
18.90
15
12 tháng
(2023-11-28) 		-1.60 -9.47% 28,177,998 277,140 5.7
15
18.90
15
24 tháng
(2022-12-05) 		-1.70 -9.99% 83,426,345 3,840,763 70.7
15
19.64
15
36 tháng
(2021-12-08) 		-4.97 -24.54% 113,300,618 4,960,414 116.8
13.87
23.65
15
60 tháng
(2019-12-19) 		7.41 94% 183,608,814 4,298,116 100.7
7.40
23.65
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
18.33
 23,817 17.97 18.89 18.15 0 0 0
28/01/2022
17.97
 22,382 17.73 18.38 17.69 100 0 0.0
27/01/2022
17.73
 19,200 17.97 18.10 17.73 0 0 0
26/01/2022
17.97
 37,700 17.92 18.15 17.55 200 0 0.0
25/01/2022
17.92
 27,124 17.64 18.80 17.60 200 0 0.0
24/01/2022
17.64
 62,674 18.52 18.80 17.64 500 0 0.0
21/01/2022
18.52
 51,800 18.84 19.35 18.47 0 0 0
20/01/2022
18.84
 29,500 18.80 19.12 18.70 0 0 0
19/01/2022
18.80
 46,500 18.29 19.12 18.43 0 0 0
18/01/2022
18.29
 30,000 18.47 19.12 18.24 2,100 0 0.1
17/01/2022
18.47
 83,300 19.26 19.44 18.38 0 0 0
14/01/2022
19.26
 61,870 18.94 19.86 18.89 0 0 0
13/01/2022
18.94
 85,600 19.54 20.27 18.94 0 0 0
12/01/2022
19.54
 87,410 19.77 20.04 19.30 300 0 0.0
11/01/2022
19.77
 73,404 19.44 20.74 19.54 0 1,000 -0.0
10/01/2022
19.44
 168,013 19.95 20.09 19.21 1,000 0 0.0
07/01/2022
19.95
 63,230 20.37 20.37 19.95 0 3,200 -0.1
06/01/2022
20.37
 83,552 20.60 20.74 20.32 0 0 0
05/01/2022
20.60
 262,800 19.77 21.20 19.63 0 49 -0.0
04/01/2022
19.77
 126,833 19.49 19.81 19.49 0 0 0
31/12/2021
19.49
 71,400 19.44 19.81 19.40 700 22,900 -0.9
30/12/2021
19.44
 49,568 19.54 19.81 19.44 1,500 0 0.1
29/12/2021
19.54
 108,000 19.58 20.04 19.40 6,900 0 0.3
28/12/2021
19.58
 50,100 19.63 19.81 19.49 0 0 0
27/12/2021
19.63
 29,500 19.58 19.77 19.49 100 0 0.0
24/12/2021
19.58
 58,700 19.49 19.91 19.44 100 0 0.0
23/12/2021
19.49
 112,300 19.72 19.77 19.49 0 0 0
22/12/2021
19.72
 89,400 19.81 20.09 19.67 10,000 0 0.4
21/12/2021
19.81
 128,081 19.81 19.91 19.54 20,000 0 0.9
20/12/2021
19.81
 68,540 19.63 20.04 19.63 0 0 0
17/12/2021
19.63
 69,826 19.81 20.09 19.63 0 0 0
16/12/2021
19.81
 36,500 19.77 20.14 19.67 1,000 0 0.0
15/12/2021
19.77
 155,900 20.04 20.04 19.72 60,000 2,000 2.5
14/12/2021
20.04
 150,308 20.09 20.14 19.95 55,000 0 2.4
13/12/2021
20.09
 276,551 20.27 20.60 19.91 82,000 0 3.6
10/12/2021
20.27
 72,313 20.41 20.78 20.27 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021
20.41
 48,307 20.27 20.69 20.09 100 0 0.0
08/12/2021
20.27
 33,256 20.05 20.54 20.05 0 0 0
07/12/2021
20.05
 131,131 19.83 20.32 19.79 5,100 600 0.2
06/12/2021
19.83
 143,702 20.54 20.54 19.66 0 300 -0.0
03/12/2021
20.54
 135,519 21.07 21.16 20.45 0 0 0
02/12/2021
21.07
 136,401 21.20 21.42 20.98 0 15,000 -0.7
01/12/2021
21.20
 122,103 20.94 21.20 20.76 0 300 -0.0
30/11/2021
20.94
 193,507 20.76 21.64 20.76 100 0 0.0
29/11/2021
20.76
 183,921 20.41 20.94 20.10 0 0 0
26/11/2021
20.41
 191,800 20.63 20.76 20.27 0 0 0
25/11/2021
20.63
 106,252 20.41 20.67 20.32 0 0 0
24/11/2021
20.41
 90,410 20.54 20.76 20.23 0 0 0
23/11/2021
20.54
 171,972 19.97 20.54 19.44 10,000 0 0.4
22/11/2021
19.97
 236,868 20.76 20.85 19.97 20,000 100 0.9
19/11/2021
20.76
 337,199 21.78 21.86 19.26 0 0 0
18/11/2021
21.78
 372,378 20.98 22.26 21.20 0 0 0
17/11/2021
20.98
 109,724 20.98 20.98 20.67 400 2,000 -0.1
16/11/2021
20.98
 149,621 21.03 21.42 20.32 0 0 0
15/11/2021
21.03
 287,373 20.80 21.29 20.58 36,900 0 1.7
12/11/2021
20.80
 205,660 20.67 21.11 20.45 0 0 0
11/11/2021
20.67
 185,900 20.98 20.98 20.32 0 0 0
10/11/2021
20.98
 168,961 20.54 20.98 20.32 0 1 -0.0
09/11/2021
20.54
 339,000 20.98 21.11 20.23 1,000 0 0.0
08/11/2021
20.98
 296,550 20.80 21.60 20.76 100 0 0.0
05/11/2021
20.80
 527,373 20.05 21.07 20.05 4,200 7,800 -0.2
04/11/2021
20.05
 331,779 19.30 20.27 18.95 7,800 0 0.4
03/11/2021
19.30
 326,688 19.79 20.01 19.17 100 0 0.0
02/11/2021
19.79
 91,162 20.01 20.27 19.74 0 0 0
01/11/2021
20.01
 753,551 18.46 21.20 18.51 0 0 0
29/10/2021
18.46
 181,772 18.29 18.91 18.20 0 0 0
28/10/2021
18.29
 288,520 18.55 18.60 18.24 0 0 0
27/10/2021
18.55
 202,400 18.38 18.82 18.51 0 100 -0.0
26/10/2021
18.38
 221,400 18.51 18.82 18.24 0 0 0
25/10/2021
18.51
 594,000 17.58 19.17 17.62 0 0 0
22/10/2021
17.58
 172,300 17.27 17.58 17.32 0 0 0
21/10/2021
17.27
 112,200 17.09 17.58 17.05 0 0 0
20/10/2021
17.09
 81,200 17.23 17.23 17.05 0 0 0
19/10/2021
17.23
 80,500 17.32 17.32 17.05 0 0 0
18/10/2021
17.32
 130,500 17.32 17.58 17.27 0 0 0
15/10/2021
17.32
 60,100 17.36 17.45 17.27 0 0 0
14/10/2021
17.36
 74,600 17.27 17.62 17.27 0 0 0
13/10/2021
17.27
 150,300 17.54 17.54 17.23 0 0 0
12/10/2021
17.54
 77,900 17.67 17.67 17.45 2,900 0 0.1
11/10/2021
17.67
 76,700 17.67 17.85 17.62 0 0 0
08/10/2021
17.67
 186,300 17.67 17.80 17.49 0 100 -0.0
07/10/2021
17.67
 193,617 17.49 17.67 17.23 0 0 0
06/10/2021
17.49
 43,400 17.45 17.58 17.40 0 0 0
05/10/2021
17.45
 52,118 17.40 17.71 17.45 0 0 0
04/10/2021
17.40
 164,950 17.01 17.76 16.70 0 0 0
01/10/2021
17.01
 71,802 17.23 17.23 14.66 184,200 184,200 0
30/09/2021
17.23
 32,658 17.23 17.40 17.09 1,300 0 0.1
29/09/2021
17.23
 67,421 16.96 17.36 16.87 300 0 0.0
28/09/2021
16.96
 105,900 16.78 16.96 16.56 0 0 0
27/09/2021
16.78
 169,514 17.09 17.09 16.78 400 500 -0.0
24/09/2021
17.09
 66,900 17.14 17.58 17.05 0 0 0
23/09/2021
17.14
 111,805 17.27 17.36 17.05 0 0 0
22/09/2021
17.27
 182,850 17.23 17.27 17.01 0 0 0
21/09/2021
17.23
 227,453 17.49 17.49 16.96 0 1,000 -0.0
20/09/2021
17.49
 186,195 17.85 17.98 17.45 0 22,000 -0.9
17/09/2021
17.85
 194,330 17.71 20.41 17.67 0 0 0
16/09/2021
17.71
 105,210 17.62 18.07 17.67 0 0 0
15/09/2021
17.62
 199,700 17.67 17.80 17.01 0 100 -0.0
14/09/2021
17.67
 147,020 18.15 18.46 15.55 1,000 0 0.0
13/09/2021
18.15
 194,100 18.38 18.55 17.93 0 23,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |