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)
13/02/2023
17.19
 163,083 17.49 17.58 17.00 0 100 -0.0
10/02/2023
17.49
 29,652 17.68 17.78 17.49 0 0 0
09/02/2023
17.68
 185,031 17.39 18.07 17.10 0 4,000 -0.1
08/02/2023
17.39
 43,400 17.29 17.49 17.19 300 0 0.0
07/02/2023
17.29
 80,700 17.39 17.98 17.10 100 0 0.0
06/02/2023
17.39
 73,323 17.39 17.49 17.10 100 0 0.0
03/02/2023
17.39
 79,400 17.49 17.58 17.29 3,200 1,600 0.0
02/02/2023
17.49
 34,820 17.58 17.88 17.19 3,200 0 0.1
01/02/2023
17.58
 180,623 17.98 18.07 17.49 54,100 0 1.0
31/01/2023
17.98
 126,100 17.68 18.07 17.49 15,800 0 0.3
30/01/2023
17.68
 44,069 17.98 18.17 17.68 300 0 0.0
27/01/2023
17.98
 100,957 17.88 18.37 17.88 15,300 0 0.3
19/01/2023
17.88
 46,677 17.68 18.17 17.68 600 0 0.0
18/01/2023
17.68
 172,549 17.49 18.46 17.49 0 0 0
17/01/2023
17.49
 51,900 17.29 17.68 17.19 800 0 0.0
16/01/2023
17.29
 43,000 17.49 17.58 17.10 0 0 0
13/01/2023
17.49
 99,492 17.78 17.88 17.29 100 0 0.0
12/01/2023
17.78
 65,110 17.58 17.98 17.58 1,600 0 0.0
11/01/2023
17.58
 77,996 17.78 17.88 17.49 300 200 0.0
10/01/2023
17.78
 103,400 17.58 18.37 17.29 100 0 0.0
09/01/2023
17.58
 48,000 17.88 17.98 17.39 0 200 -0.0
06/01/2023
17.88
 90,079 17.98 18.56 17.68 10,300 0 0.2
05/01/2023
17.98
 340,800 17.68 19.73 17.58 19,400 100 0.4
04/01/2023
17.68
 102,500 17.58 18.07 17.58 80,900 0 1.5
03/01/2023
17.58
 298,796 17.19 17.78 17.10 48,800 0 0.9
30/12/2022
17.19
 123,200 17.00 17.39 16.61 9,900 0 0.2
29/12/2022
17.00
 63,823 17.00 17.39 16.90 300 0 0.0
28/12/2022
17.00
 48,203 17.10 17.49 16.80 900 0 0.0
27/12/2022
17.10
 89,218 16.80 17.49 16.61 3,600 0 0.1
26/12/2022
16.80
 152,637 17.39 17.58 16.80 121,300 100 2.1
23/12/2022
17.39
 195,970 16.90 17.68 16.80 145,100 300 2.6
22/12/2022
16.90
 154,423 16.90 17.19 16.61 107,300 0 1.8
21/12/2022
16.90
 254,113 16.90 17.29 16.12 190,000 0 3.3
20/12/2022
16.90
 339,710 17.39 17.58 16.41 87,600 1,100 1.5
19/12/2022
17.39
 91,800 17.29 18.07 16.22 0 0 0
16/12/2022
17.29
 49,000 17.58 18.17 17.29 100 0 0.0
15/12/2022
17.58
 63,700 17.78 17.88 17.10 200 100 0.0
14/12/2022
17.78
 43,050 17.78 18.17 17.58 0 0 0
13/12/2022
17.78
 27,500 17.88 18.27 17.49 0 0 0
12/12/2022
17.88
 87,788 17.58 18.46 17.58 400 0 0.0
09/12/2022
17.58
 67,001 18.56 18.56 17.49 700 0 0.0
08/12/2022
18.56
 130,997 17.78 20.32 17.58 0 0 0
07/12/2022
17.78
 58,800 18.07 18.46 17.49 0 0 0
06/12/2022
18.07
 311,200 17.00 18.95 16.61 21,100 0 0.4
05/12/2022
17.00
 73,410 17.00 17.39 16.80 100 0 0.0
02/12/2022
17.00
 32,900 17.00 17.29 16.71 0 0 0
01/12/2022
17.00
 81,100 17.10 17.68 16.61 0 0 0
30/11/2022
17.10
 139,166 16.51 17.10 16.12 50,000 0 0.9
29/11/2022
16.51
 57,100 16.61 16.90 14.46 0 0 0
28/11/2022
16.61
 95,154 16.31 16.80 16.02 600 0 0.0
25/11/2022
16.31
 45,900 15.92 16.31 15.83 1,700 0 0.0
24/11/2022
15.92
 23,700 16.02 16.61 15.73 0 0 0
23/11/2022
16.02
 21,300 16.41 16.61 16.02 3,000 0 0.1
22/11/2022
16.41
 57,000 16.02 16.80 15.92 100 1,500 -0.0
21/11/2022
16.02
 49,907 16.02 16.12 15.73 0 1,800 -0.0
18/11/2022
16.02
 58,400 15.63 16.41 15.44 100 500 -0.0
17/11/2022
15.63
 67,910 15.24 16.51 15.14 3,300 0 0.1
16/11/2022
15.24
 117,500 13.87 15.53 13.68 500 0 0.0
15/11/2022
13.87
 76,300 15.83 15.83 13.87 2,000 0 0.0
14/11/2022
15.83
 39,693 16.41 17.49 15.63 0 0 0
11/11/2022
16.41
 26,509 16.12 17.49 15.34 600 0 0.0
10/11/2022
16.12
 43,701 16.61 17.29 15.63 0 0 0
09/11/2022
16.61
 30,800 16.71 17.00 16.61 200 0 0.0
08/11/2022
16.71
 15,550 17.19 17.29 16.12 0 0 0
07/11/2022
17.19
 29,547 17.88 18.37 16.61 100 0 0.0
04/11/2022
17.88
 28,500 17.98 18.37 17.39 200 0 0.0
03/11/2022
17.98
 16,200 18.07 18.46 17.88 0 2,200 -0.0
02/11/2022
18.07
 37,400 18.17 18.95 17.78 1,000 0 0.0
01/11/2022
18.17
 20,500 19.54 19.54 17.68 0 0 0
31/10/2022
19.54
 45,518 17.98 19.54 17.10 34,100 500 0.6
28/10/2022
17.98
 14,300 18.17 18.37 17.88 400 0 0.0
27/10/2022
18.17
 42,910 17.98 18.37 17.49 1,100 500 0.0
26/10/2022
17.98
 50,300 17.58 18.37 16.61 500 0 0.0
25/10/2022
17.58
 57,900 17.58 17.98 16.90 600 0 0.0
24/10/2022
17.58
 72,100 18.95 18.95 17.39 1,100 0 0.0
21/10/2022
18.95
 96,300 20.12 20.22 18.17 500 0 0.0
20/10/2022: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/10/2022
20.12
 71,300 19.49 20.81 19.83 1,400 0 0.0
19/10/2022
19.49
 134,030 19.81 20.09 19.49 600 0 0.0
18/10/2022
19.81
 112,600 19.77 20.09 19.67 0 0 0
17/10/2022
19.77
 129,602 18.80 19.86 18.94 100 300 -0.0
14/10/2022
18.80
 43,100 18.61 18.89 18.70 1,000 0 0.0
13/10/2022
18.61
 21,400 18.47 18.94 18.47 0 0 0
12/10/2022
18.47
 30,770 18.15 18.57 18.01 3,000 100 0.1
11/10/2022
18.15
 45,000 18.70 18.80 17.87 0 0 0
10/10/2022
18.70
 33,153 18.01 18.70 17.64 100 0 0.0
07/10/2022
18.01
 71,502 18.94 19.17 17.55 1,300 700 0.0
06/10/2022
18.94
 41,020 19.49 19.77 18.84 800 0 0.0
05/10/2022
19.49
 26,700 19.03 19.77 19.35 0 0 0
04/10/2022
19.03
 26,152 19.44 19.63 19.03 1,200 0 0.1
03/10/2022
19.44
 42,350 20.27 20.27 19.17 100 0 0.0
30/09/2022
20.27
 72,166 19.40 20.27 18.94 1,220 0 0.1
29/09/2022
19.40
 104,734 19.58 20.46 19.40 6,800 0 0.3
28/09/2022
19.58
 45,600 19.40 19.63 19.30 200 0 0.0
27/09/2022
19.40
 93,630 19.49 20.14 19.21 220 0 0.0
26/09/2022
19.49
 172,700 20.64 20.64 19.21 100 0 0.0
23/09/2022
20.64
 71,900 20.87 21.01 20.32 100 0 0.0
22/09/2022
20.87
 143,420 20.78 20.97 20.18 2,100 100 0.1
21/09/2022
20.78
 195,282 21.24 21.48 20.74 0 0 0
20/09/2022
21.24
 154,193 20.51 21.48 20.69 0 5,300 -0.2
19/09/2022
20.51
 77,602 21.20 21.24 19.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |