CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
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
(2024-08-21) 		-0.70 -4.12% 1,030,600 39,100 0.7
16
17
16.20
2 tháng
(2024-07-22) 		-1.40 -7.91% 2,495,500 138,200 2.4
16
17.70
16.20
3 tháng
(2024-06-24) 		-2.20 -11.89% 5,518,700 188,500 3.3
16
18.50
16.20
6 tháng
(2024-03-25) 		-1.60 -8.94% 15,849,400 -850,620 -14.1
15.90
18.90
16.20
12 tháng
(2023-09-26) 		-2.26 -12.18% 35,718,100 845,640 15.1
15.90
19.34
16.20
24 tháng
(2022-10-03) 		-3.14 -16.17% 83,524,391 3,716,563 69.0
13.87
20.12
16.20
36 tháng
(2021-10-06) 		-1.19 -6.81% 120,233,134 4,795,313 115.9
13.87
23.65
16.20
60 tháng
(2019-10-17) 		7.30 81.18% 187,312,287 3,545,973 86.6
6.93
23.65
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
12.71
 73,077 12.79 12.98 12.71 0 2,000 -0.1
09/07/2019
12.79
 190,010 12.90 12.94 12.63 0 7,000 -0.2
08/07/2019
12.90
 60,130 13.02 13.09 12.86 100 0 0.0
05/07/2019
13.02
 132,372 13.17 13.17 12.90 1,100 0 0.0
04/07/2019
13.17
 138,490 13.40 13.40 13.05 0 0 0
03/07/2019
13.40
 121,814 13.28 13.51 13.21 500 0 0.0
02/07/2019
13.28
 98,350 13.17 13.40 13.13 2,300 0 0.1
01/07/2019
13.17
 171,863 12.83 13.28 12.94 3,000 0 0.1
28/06/2019
12.83
 81,472 12.75 12.90 12.60 100 100 -0
27/06/2019
12.75
 131,230 13.02 13.13 12.75 2,400 0 0.1
26/06/2019
13.02
 273,521 12.40 13.13 12.44 6,500 700 0.2
25/06/2019
12.40
 117,674 12.52 12.63 12.33 0 0 0
24/06/2019
12.52
 50,600 12.63 12.71 12.52 6,300 0 0.2
21/06/2019
12.63
 151,002 12.52 12.83 12.52 2,000 0 0.1
20/06/2019
12.52
 107,096 12.25 12.63 12.25 0 0 0
19/06/2019
12.25
 152,690 12.44 12.71 12.21 3,600 0 0.1
18/06/2019
12.44
 138,382 12.63 12.71 12.25 1,200 0 0.0
17/06/2019
12.63
 135,140 12.17 12.71 12.17 0 0 0
14/06/2019
12.17
 233,845 12.67 12.75 12.06 100 3,900 -0.1
13/06/2019
12.67
 165,472 13.02 13.09 12.60 0 0 0
12/06/2019
13.02
 112,610 13.44 13.44 13.02 510 17,000 -0.6
11/06/2019
13.44
 167,570 13.63 13.78 13.32 1,100 1,800 -0.0
10/06/2019
13.63
 229,555 13.78 14.05 13.63 900 2,200 -0.0
07/06/2019
13.78
 414,920 12.98 13.97 12.56 300 92,000 -3.1
06/06/2019
12.98
 172,890 12.83 13.21 12.37 18,800 0 0.6
05/06/2019
12.83
 720,315 13.67 14.51 12.44 500 36,700 -1.2
04/06/2019
13.67
 294,590 14.05 14.36 13.55 100 37,500 -1.3
03/06/2019
14.05
 275,725 14.62 14.82 13.78 600 1,000 -0.0
31/05/2019
14.62
 196,064 15.20 15.20 14.55 5,700 2,300 0.1
30/05/2019
15.20
 90,560 15.24 15.31 14.55 0 0 0
29/05/2019
15.24
 163,410 15.31 15.31 15.12 0 0 0
28/05/2019
15.31
 408,799 15.85 15.89 15.01 0 150 -0.0
27/05/2019
15.85
 123,900 15.96 16.16 15.85 0 8,600 -0.4
24/05/2019
15.96
 648,881 16.46 16.65 15.81 10,200,200 0 516.4
23/05/2019
16.46
 1,775,514 15.96 18.38 15.70 3,900 0 0.2
22/05/2019
15.96
 128,006 16.00 16.27 15.93 0 0 0
21/05/2019
16.00
 217,643 16.23 16.35 15.81 0 105,300 -4.4
20/05/2019
16.23
 260,835 16.16 16.27 15.89 950 67,000 -2.8
17/05/2019
16.16
 152,766 16.19 16.69 16.04 1,100 13,700 -0.5
16/05/2019
16.19
 376,910 16.23 17.19 15.70 700 0 0.0
15/05/2019
16.23
 461,869 16.23 16.84 16.00 500 80,000 -3.4
14/05/2019
16.23
 140,940 15.85 16.31 15.70 0 100 -0.0
13/05/2019
15.85
 91,714 15.54 15.93 15.39 3,500 200 0.1
10/05/2019
15.54
 171,485 14.97 15.70 15.01 0 2,700 -0.1
09/05/2019
14.97
 105,790 15.51 15.66 14.97 1,700 0 0.1
08/05/2019
15.51
 128,605 15.77 15.81 15.24 0 0 0
07/05/2019
15.77
 107,854 15.89 16.08 15.54 2,100 8,500 -0.3
06/05/2019
15.89
 162,701 16.35 16.35 15.85 6,400 19,500 -0.5
03/05/2019
16.35
 99,665 16.39 16.39 16.12 0 2,000 -0.1
02/05/2019
16.39
 70,670 16.46 16.50 16.27 100 0 0.0
26/04/2019
16.46
 109,760 16.27 16.50 16.35 100 0 0.0
25/04/2019
16.27
 67,904 16.62 16.62 16.23 0 0 0
24/04/2019
16.62
 114,471 16.35 16.69 16.31 0 0 0
23/04/2019
16.35
 90,354 16.08 16.54 16.08 0 0 0
22/04/2019
16.08
 125,500 16.58 16.65 16.08 940 0 0.0
19/04/2019
16.58
 166,084 16.46 16.84 16.42 0 0 0
18/04/2019
16.46
 328,515 16.77 16.92 16.16 330 3,000 -0.1
17/04/2019
16.77
 556,639 17.65 17.65 16.77 15 0 0.0
16/04/2019
17.65
 373,696 17.46 18.30 17.23 0 75,000 -3.5
12/04/2019
17.46
 117,060 17.57 17.73 17.42 100 0 0.0
11/04/2019
17.57
 221,336 17.61 17.92 17.46 8,500 32,000 -1.1
10/04/2019
17.61
 476,708 17.19 19.14 16.96 5,300 162,400 -7.3
09/04/2019
17.19
 493,975 17.73 17.73 17.11 0 89,000 -4.0
08/04/2019
17.73
 199,597 17.73 17.92 17.57 50 300 -0.0
05/04/2019
17.73
 381,714 17.07 17.92 17.11 50 500 -0.0
04/04/2019
17.07
 214,456 16.84 17.19 16.84 0 500 -0.0
03/04/2019
16.84
 281,239 16.92 17.23 16.69 100 100 -0
02/04/2019
16.92
 334,059 17.07 17.34 16.92 0 2,720 -0.1
01/04/2019: Cổ tức tiền mặt tỉ lệ: 50%
01/04/2019
17.07
 255,815 17.00 17.53 16.65 210 0 0.0
29/03/2019
17.00
 621,687 16.96 17.55 16.93 530 0 0.0
28/03/2019
16.96
 486,271 16.55 17.10 16.52 1,120 7,100 -0.3
27/03/2019
16.55
 299,070 16.41 16.69 16.38 1,300 3,000 -0.1
26/03/2019
16.41
 197,570 16.41 16.52 16.31 3,200 0 0.2
25/03/2019
16.41
 264,030 16.72 16.76 16.24 200 0 0.0
22/03/2019
16.72
 610,754 16.45 16.76 16.48 4,800 100 0.2
21/03/2019
16.45
 1,121,850 15.69 16.79 15.83 75,300 490 3.6
20/03/2019
15.69
 196,660 15.69 15.83 15.59 0 0 0
19/03/2019
15.69
 172,720 15.72 15.83 15.59 800 0 0.0
18/03/2019
15.72
 160,190 15.79 15.86 15.55 1,200 0 0.1
15/03/2019
15.79
 271,260 15.83 16.17 15.69 0 0 0
14/03/2019
15.83
 500,690 15.14 15.90 15.31 0 0 0
13/03/2019
15.14
 306,150 15.31 15.35 15.11 1,500 0 0.1
12/03/2019
15.31
 201,910 15.14 15.42 15.14 0 600 -0.0
11/03/2019
15.14
 153,900 15.11 15.31 15.04 0 0 0
08/03/2019
15.11
 250,180 15.31 15.42 14.97 0 0 0
07/03/2019
15.31
 219,525 15.42 15.66 15.31 200 9,300 -0.4
06/03/2019
15.42
 192,500 15.48 15.59 15.31 300 0 0.0
05/03/2019
15.48
 432,080 15.83 15.93 15.42 10,000 0 0.5
04/03/2019
15.83
 312,720 15.69 15.93 15.48 0 0 0
01/03/2019
15.69
 274,110 15.31 15.76 15.21 0 0 0
28/02/2019
15.31
 1,116,970 16.59 16.59 14.80 4,500 1,000 0.2
27/02/2019
16.59
 436,233 16.55 16.76 16.41 12,800 3,500 0.4
26/02/2019
16.55
 503,590 16.03 16.69 15.93 70,000 0 3.4
25/02/2019
16.03
 368,711 16.21 16.48 15.97 3,000 12,000 -0.4
22/02/2019
16.21
 357,260 16.21 16.41 16.10 0 0 0
21/02/2019
16.21
 362,980 16.52 16.69 16.10 0 0 0
20/02/2019
16.52
 199,897 16.21 16.59 16.21 2,000 0 0.1
19/02/2019
16.21
 438,106 16.14 16.48 15.97 200 8,100 -0.4
18/02/2019
16.14
 292,120 16.34 16.52 16.00 0 4,300 -0.2
15/02/2019
16.34
 334,940 16.45 16.55 16.21 3,500 44,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |