CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.30
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
(2024-08-20) 		-0.70 -4.09% 1,142,800 -26,800 -0.5
16
17.10
16.30
2 tháng
(2024-07-22) 		-1.30 -7.34% 2,448,200 138,200 2.4
16
17.70
16.30
3 tháng
(2024-06-21) 		-2.50 -13.23% 6,446,100 181,700 3.2
16
18.90
16.30
6 tháng
(2024-03-25) 		-1.50 -8.38% 15,802,100 -850,620 -14.1
15.90
18.90
16.30
12 tháng
(2023-09-25) 		-3.04 -15.64% 36,238,700 889,661 16.0
15.90
19.44
16.30
24 tháng
(2022-09-30) 		-3.87 -19.11% 83,549,257 3,717,783 69.0
13.87
20.27
16.30
36 tháng
(2021-10-05) 		-1.05 -6% 120,237,952 4,795,313 115.9
13.87
23.65
16.30
60 tháng
(2019-10-16) 		7.25 79.24% 187,480,436 3,546,073 86.6
6.93
23.65
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2008
1.62
 50,280 1.66 1.66 1.62 0 30,370 0
30/07/2008
1.66
 14,050 1.70 1.70 1.66 0 0 0
29/07/2008
1.70
 157,670 1.75 1.79 1.70 500 30,000 0
28/07/2008
1.75
 93,970 1.79 1.81 1.75 0 0 0
25/07/2008
1.79
 30,770 1.84 1.84 1.79 0 0 0
24/07/2008
1.84
 73,850 1.90 1.90 1.84 30,100 0 0
23/07/2008
1.90
 30,950 1.95 1.95 1.90 30,000 0 0
22/07/2008
1.95
 33,500 2.01 2.01 1.95 30,000 0 0
21/07/2008
2.01
 8,450 2.06 2.06 2.01 0 0 0
18/07/2008
2.06
 13,020 2.12 2.12 2.06 500 0 0
17/07/2008
2.12
 103,130 2.17 2.17 2.12 0 29,900 0
16/07/2008
2.17
 162,630 2.20 2.20 2.14 200 300 0
15/07/2008
2.20
 94,560 2.14 2.20 2.13 0 10,510 0
14/07/2008
2.14
 19,160 2.09 2.14 2.14 100 0 0
11/07/2008
2.09
 147,230 2.03 2.09 2.03 0 0 0
10/07/2008
2.03
 218,650 2.08 2.08 2.02 0 19,900 0
09/07/2008
2.08
 92,960 2.13 2.16 2.08 0 0 0
08/07/2008
2.13
 1,310 2.19 2.19 2.13 0 0 0
07/07/2008
2.19
 129,190 2.24 2.27 2.19 2,500 0 0
04/07/2008
2.24
 58,650 2.19 2.24 2.24 19,900 0 0
03/07/2008
2.19
 79,090 2.13 2.19 2.14 5,000 0 0
02/07/2008
2.13
 65,400 2.08 2.13 2.06 1,090 0 0
01/07/2008
2.08
 256,990 2.02 2.08 1.97 0 208,210 0
30/06/2008
2.02
 118,890 2.08 2.08 2.02 3,000 96,150 0
27/06/2008
2.08
 81,770 2.13 2.13 2.08 10,000 66,660 0
26/06/2008
2.13
 49,100 2.19 2.23 2.13 30,000 21,940 0
25/06/2008
2.19
 22,750 2.13 2.19 2.19 2,000 6,490 0
24/06/2008
2.13
 151,200 2.12 2.17 2.06 60,100 135,500 0
23/06/2008
2.12
 21,760 2.17 2.17 2.12 0 18,760 0
20/06/2008
2.17
 31,530 2.23 2.23 2.17 30,300 30,030 0
19/06/2008
2.23
 38,930 2.30 2.30 2.23 37,010 21,870 0
18/06/2008
2.30
 31,900 2.34 2.38 2.30 100 10,220 0
17/06/2008
2.34
 970 2.30 2.34 2.34 0 0 0
16/06/2008
2.30
 20,830 2.25 2.30 2.30 8,000 0 0
13/06/2008
2.25
 67,750 2.21 2.25 2.17 37,190 0 0
12/06/2008
2.21
 18,840 2.25 2.25 2.21 2,000 0 0
11/06/2008
2.25
 58,580 2.24 2.28 2.20 20,600 0 0
10/06/2008
2.24
 500 2.28 2.28 2.24 0 0 0
09/06/2008
2.28
 1,300 2.32 2.32 2.28 0 0 0
06/06/2008
2.32
 5,160 2.36 2.36 2.32 0 0 0
05/06/2008
2.36
 1,020 2.41 2.41 2.36 0 0 0
04/06/2008
2.41
 2,010 2.45 2.45 2.41 10 0 0
03/06/2008
2.45
 410 2.49 2.49 2.45 0 0 0
02/06/2008
2.49
 3,130 2.53 2.53 2.49 1,000 0 0
30/05/2008
2.53
 1,300 2.57 2.57 2.53 50,080 0 0
29/05/2008
2.57
 0 2.57 2.57 2.57 0 0 0
28/05/2008
2.57
 0 2.57 2.57 2.57 0 0 0
27/05/2008
2.57
 0 2.57 2.57 2.57 0 0 0
26/05/2008
2.57
 380 2.61 2.61 2.57 0 0 0
23/05/2008
2.61
 2,330 2.65 2.65 2.61 1,200 0 0
22/05/2008
2.65
 131,380 2.69 2.69 2.65 128,500 0 0
21/05/2008
2.69
 7,740 2.74 2.74 2.69 4,940 0 0
20/05/2008
2.74
 2,000 2.79 2.79 2.74 0 0 0
19/05/2008
2.79
 3,900 2.85 2.85 2.79 100 0 0
16/05/2008
2.85
 53,240 2.90 2.96 2.85 31,300 0 0
15/05/2008
2.90
 1,170 2.96 2.96 2.90 700 0 0
14/05/2008
2.96
 3,710 3.01 3.01 2.96 0 3,010 0
13/05/2008
3.01
 1,310 3.07 3.07 3.01 0 0 0
12/05/2008
3.07
 2,200 3.12 3.12 3.07 1,000 0 0
09/05/2008
3.12
 5,210 3.18 3.18 3.12 800 0 0
08/05/2008
3.18
 57,630 3.23 3.23 3.18 0 0 0
07/05/2008
3.23
 102,100 3.29 3.29 3.23 96,670 0 0
06/05/2008
3.29
 57,910 3.34 3.34 3.29 50,000 0 0
05/05/2008
3.34
 50,400 3.29 3.34 3.33 35,200 0 0
29/04/2008
3.29
 52,270 3.23 3.29 3.23 44,520 0 0
28/04/2008
3.23
 39,920 3.18 3.23 3.13 25,180 0 0
25/04/2008
3.18
 15,960 3.23 3.23 3.18 150 0 0
24/04/2008
3.23
 33,080 3.29 3.29 3.23 23,300 0 0
23/04/2008
3.29
 43,550 3.34 3.34 3.29 32,000 0 0
22/04/2008
3.34
 40,590 3.34 3.35 3.33 34,670 0 0
21/04/2008
3.34
 80,650 3.29 3.34 3.30 76,690 15,380 0
18/04/2008
3.29
 111,980 3.29 3.34 3.23 84,820 52,580 0
17/04/2008
3.29
 103,750 3.34 3.34 3.29 0 89,330 0
16/04/2008
3.34
 2,810 3.40 3.40 3.34 0 0 0
11/04/2008
3.40
 18,070 3.46 3.46 3.40 0 5,300 0
10/04/2008
3.46
 70,810 3.53 3.53 3.46 52,540 53,960 0
09/04/2008
3.53
 116,200 3.46 3.53 3.44 60,440 0 0
08/04/2008
3.46
 238,630 3.41 3.46 3.41 184,260 0 0
07/04/2008
3.41
 28,560 3.35 3.41 3.41 15,160 0 0
04/04/2008
3.35
 200 3.33 3.35 3.35 200 0 0
03/04/2008
3.33
 1,500 3.30 3.33 3.33 1,100 0 0
02/04/2008
3.30
 1,110 3.27 3.30 3.30 710 0 0
01/04/2008
3.27
 810 3.24 3.27 3.27 500 0 0
31/03/2008
3.24
 4,720 3.22 3.24 3.24 2,790 0 0
28/03/2008
3.22
 7,300 3.19 3.22 3.22 820 0 0
27/03/2008
3.19
 8,230 3.16 3.19 3.19 6,930 0 0
26/03/2008: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2008
3.16
 16,220 3.16 3.29 3.01 5,720 0 0
25/03/2008
3.16
 30,940 3.32 3.32 3.16 9,650 5,100 0
24/03/2008
3.32
 51,550 3.48 3.48 3.32 12,000 5,000 0
21/03/2008
3.48
 54,260 3.51 3.55 3.48 17,600 0 0
20/03/2008
3.51
 34,970 3.48 3.60 3.48 6,360 0 0
19/03/2008
3.48
 52,400 3.61 3.79 3.45 0 0 0
18/03/2008
3.61
 108,560 3.77 3.77 3.59 39,740 0 0
17/03/2008
3.77
 67,350 3.87 3.87 3.74 5,000 4,000 0
14/03/2008
3.87
 119,930 4.00 4.00 3.87 19,000 46,300 0
13/03/2008
4.00
 44,510 3.87 4.00 3.87 18,260 3,900 0
12/03/2008
3.87
 106,210 4.05 4.13 3.87 6,240 0 0
11/03/2008
4.05
 46,940 4.26 4.26 4.05 0 0 0
10/03/2008
4.26
 287,200 4.21 4.41 4.26 127,510 0 0
07/03/2008
4.21
 106,380 4.01 4.21 4.21 43,800 18,000 0

Chính sách bảo mật | Điều khoản sử dụng |