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)
26/12/2014
16.52
 3,120 16.52 16.52 16.34 0 0 0
25/12/2014
16.34
 3,190 15.83 16.34 15.83 0 0 0
24/12/2014
15.83
 2,320 15.66 15.91 15.66 150 0 0.0
23/12/2014
14.88
 1,200 13.94 14.88 13.94 0 680 -0.1
22/12/2014
13.94
 1,510 13.76 13.94 13.76 0 0 0
19/12/2014
13.76
 17,070 13.51 13.76 13.51 0 2,000 -0.2
18/12/2014
13.59
 4,970 12.39 13.59 12.39 0 4,970 -0.4
17/12/2014
12.90
 490 12.90 12.90 12.90 0 0 0
16/12/2014
12.90
 5,330 12.90 12.90 12.82 0 4,810 -0.4
15/12/2014
13.76
 690 14.28 14.28 13.76 0 200 -0.0
12/12/2014
14.80
 160 16.77 16.77 14.80 150 10 0.0
11/12/2014
15.83
 0 15.83 15.83 15.83 0 0 0
10/12/2014
15.83
 10 15.83 15.83 15.83 0 0 0
09/12/2014
15.48
 1,010 14.80 15.48 14.80 0 0 0
08/12/2014
15.83
 10 15.83 15.83 15.83 0 0 0
05/12/2014
15.48
 63,800 15.83 15.83 15.48 0 200 -0.0
04/12/2014
16.00
 60,960 16.26 16.26 16.00 10 10 0
03/12/2014
16.26
 11,310 16.34 16.34 16.26 0 0 0
02/12/2014
16.26
 12,200 15.48 16.43 15.40 40 8,930 -0.8
01/12/2014
16.52
 22,020 16.43 16.52 16.43 0 0 0
28/11/2014
16.52
 26,410 16.43 16.52 16.43 170 1,050 -0.1
27/11/2014
16.43
 10,510 16.34 16.43 16.34 0 0 0
26/11/2014
16.34
 29,120 16.34 16.43 16.26 210 950 -0.1
25/11/2014
16.34
 31,220 16.43 16.43 16.26 300 0 0.0
24/11/2014
16.34
 50,980 16.43 16.43 16.34 350 0 0.0
21/11/2014
16.43
 26,360 16.43 16.52 16.43 110 0 0.0
20/11/2014
16.60
 23,590 16.43 16.60 16.43 70 1,000 -0.1
19/11/2014
16.60
 16,130 16.52 16.60 16.26 40 0 0.0
18/11/2014
16.52
 22,890 16.60 16.60 15.48 100 0 0.0
17/11/2014
16.52
 16,240 16.26 16.52 16.26 20 0 0.0
14/11/2014
16.17
 42,130 16.00 16.34 15.83 0 6,100 -0.6
13/11/2014
16.00
 12,670 15.91 16.09 15.91 0 1,570 -0.1
12/11/2014
16.00
 19,180 15.91 16.17 15.48 0 0 0
11/11/2014
15.91
 31,700 15.40 16.00 15.40 60 780 -0.1
10/11/2014
15.40
 24,140 15.31 15.48 15.14 40 0 0.0
07/11/2014
14.88
 6,110 15.05 15.23 14.80 330 0 0.0
06/11/2014
14.28
 8,380 13.59 14.28 13.59 0 0 0
05/11/2014
13.42
 10,620 13.08 13.42 13.08 50 0 0.0
04/11/2014
12.99
 15,370 12.73 12.99 12.73 190 0 0.0
03/11/2014
12.82
 10,990 12.73 13.08 12.73 50 0 0.0
31/10/2014
12.73
 3,920 12.73 12.73 12.39 210 0 0.0
30/10/2014
12.56
 8,950 12.47 12.73 12.56 0 0 0
29/10/2014
12.47
 5,030 12.47 12.47 12.39 30 0 0.0
28/10/2014
12.47
 2,050 12.22 12.47 12.22 20 580 -0.0
27/10/2014
12.22
 3,360 12.73 12.73 12.22 30 0 0.0
24/10/2014
12.73
 2,310 12.56 12.73 12.39 310 0 0.0
23/10/2014
12.56
 3,080 12.90 13.08 12.22 50 0 0.0
22/10/2014
12.90
 5,640 12.47 12.99 12.22 0 960 -0.1
21/10/2014
12.47
 610 12.47 12.47 12.22 0 0 0
20/10/2014
12.47
 1,120 12.22 12.47 12.04 0 0 0
17/10/2014
12.22
 2,090 12.22 12.56 12.22 0 0 0
16/10/2014
12.22
 18,970 12.22 12.22 12.04 0 0 0
15/10/2014
12.22
 2,170 12.13 12.22 12.13 180 0 0.0
14/10/2014
12.13
 8,100 12.30 12.39 12.13 0 0 0
13/10/2014
12.30
 4,240 12.39 12.82 12.30 0 0 0
10/10/2014
12.39
 11,310 12.39 12.65 12.22 0 30 -0.0
09/10/2014
12.39
 9,900 12.13 12.90 12.13 560 1,120 -0.0
08/10/2014
12.13
 5,950 12.04 12.30 12.04 50 0 0.0
07/10/2014
12.04
 870 12.22 12.39 12.04 0 0 0
06/10/2014
12.22
 6,500 12.22 12.22 12.04 0 0 0
03/10/2014
12.22
 7,810 12.04 12.22 12.04 0 0 0
02/10/2014
12.04
 3,320 11.96 12.04 11.87 1,000 0 0.1
01/10/2014
11.96
 1,700 11.87 12.22 11.79 0 0 0
30/09/2014
11.87
 18,560 11.87 11.96 11.87 0 0 0
29/09/2014
11.87
 1,890 12.22 12.22 11.79 0 0 0
26/09/2014
12.22
 7,710 11.70 12.39 11.70 0 0 0
25/09/2014
11.70
 5,480 11.87 11.87 11.18 0 1,400 -0.1
24/09/2014
11.87
 5,200 11.70 11.87 11.18 0 0 0
23/09/2014
11.70
 3,020 11.79 11.79 11.18 0 0 0
22/09/2014
11.79
 8,290 11.79 11.79 11.61 1,110 850 0.0
19/09/2014
11.79
 5,260 11.79 12.04 11.35 0 3,000 -0.2
18/09/2014
11.79
 9,090 12.56 12.56 11.79 0 0 0
17/09/2014: Cổ tức tiền mặt tỉ lệ: 50%
17/09/2014
12.56
 8,850 12.73 13.08 12.47 0 0 0
16/09/2014
12.73
 15,410 12.65 12.73 12.57 0 0 0
15/09/2014
12.65
 10,030 12.89 12.89 12.65 520 0 0.0
12/09/2014
12.89
 12,520 12.65 13.05 12.57 3,000 0 0.2
11/09/2014
12.65
 3,780 12.73 13.05 12.49 0 0 0
10/09/2014
12.73
 6,610 12.57 12.89 12.25 780 0 0.1
09/09/2014
12.57
 16,860 12.89 12.89 12.57 0 1,120 -0.1
08/09/2014
12.89
 25,080 12.89 13.70 12.81 100 70 0.0
05/09/2014
12.89
 11,220 13.21 13.21 12.57 0 2,210 -0.2
04/09/2014
13.21
 13,170 12.73 13.54 13.05 200 2,530 -0.2
03/09/2014
12.73
 22,950 11.93 12.73 12.73 0 0 0
29/08/2014
11.93
 4,360 12.09 12.09 11.60 0 0 0
28/08/2014
12.09
 10,940 11.93 12.09 11.68 0 200 -0.0
27/08/2014
11.93
 20,130 12.09 12.17 11.93 700 0 0.1
26/08/2014
12.09
 10,100 12.09 12.41 11.76 0 2,400 -0.2
25/08/2014
12.09
 8,630 11.68 12.25 11.76 400 0 0.0
22/08/2014
11.68
 18,730 12.41 12.57 11.68 1,910 300 0.1
21/08/2014
12.41
 11,410 12.73 12.73 12.09 1,540 0 0.1
20/08/2014
12.73
 24,050 12.89 12.89 12.01 3,400 1,440 0.2
19/08/2014
12.89
 56,520 12.09 12.89 12.57 90 0 0.0
18/08/2014
12.09
 77,540 11.36 12.09 11.76 0 3,100 -0.2
15/08/2014
11.36
 17,020 10.64 11.36 11.36 0 0 0
14/08/2014
10.64
 2,110 9.99 10.64 10.64 0 0 0
13/08/2014
9.99
 19,190 9.35 9.99 9.99 300 2,780 -0.2
12/08/2014
9.35
 13,750 8.78 9.35 9.35 0 3,600 -0.2
11/08/2014
8.78
 10,090 8.70 9.02 8.78 500 6,100 -0.3
08/08/2014
8.70
 5,510 8.38 8.70 8.14 0 500 -0.0
07/08/2014
8.38
 22,010 8.94 8.94 8.38 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |