CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.30
0.10
(0.62%)
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)
25/04/2022
18.33
 185,603 18.98 19.21 17.09 0 500 -0.0
22/04/2022
18.98
 162,611 20.32 20.78 18.61 100 1,600 -0.1
21/04/2022
20.32
 188,627 20.60 20.64 19.49 200 2,000 -0.1
20/04/2022
20.60
 282,000 20.78 21.24 20.04 0 500 -0.0
19/04/2022
20.78
 384,901 22.08 22.12 20.78 0 0 0
18/04/2022
22.08
 269,800 22.17 22.81 21.84 0 0 0
15/04/2022
22.17
 420,800 21.71 22.35 21.71 0 0 0
14/04/2022
21.71
 300,400 21.48 21.94 21.24 200 100 0.0
13/04/2022
21.48
 342,564 21.15 21.66 20.87 124,300 0 5.7
12/04/2022
21.15
 397,490 20.46 21.94 19.91 31,300 0 1.4
08/04/2022
20.46
 304,960 20.51 20.78 20.32 0 0 0
07/04/2022
20.51
 366,818 20.27 20.69 20.27 5,000 0 0.2
06/04/2022
20.27
 155,462 20.41 20.41 19.95 0 100 -0.0
05/04/2022
20.41
 153,500 20.32 20.51 19.91 100 0 0.0
04/04/2022
20.32
 209,797 19.91 20.69 19.86 0 0 0
01/04/2022
19.91
 277,634 20.00 20.23 19.40 0 0 0
31/03/2022
20.00
 223,620 20.23 20.27 19.67 6,800 1,000 0.3
30/03/2022
20.23
 234,300 20.23 21.01 19.81 0 200 -0.0
29/03/2022
20.23
 277,964 20.32 20.97 19.86 600 400 0.0
28/03/2022
20.32
 856,977 19.03 20.51 18.98 0 1,000 -0.0
25/03/2022
19.03
 143,822 19.12 19.12 18.94 0 0 0
24/03/2022
19.12
 216,000 19.07 19.17 18.89 300 0 0.0
23/03/2022
19.07
 293,425 18.94 19.81 19.03 0 0 0
22/03/2022
18.94
 83,516 18.94 19.12 18.84 100 0 0.0
21/03/2022
18.94
 97,900 19.03 19.07 18.80 500 0 0.0
18/03/2022
19.03
 60,600 19.07 19.07 18.80 200 0 0.0
17/03/2022
19.07
 91,008 19.03 19.07 18.75 100 0 0.0
16/03/2022
19.03
 97,000 19.17 19.21 18.89 0 2,400 -0.1
15/03/2022
19.17
 83,302 19.17 19.30 18.80 0 0 0
14/03/2022
19.17
 128,716 19.63 19.86 18.98 0 0 0
11/03/2022
19.63
 350,200 19.63 20.46 19.40 400 0 0.0
10/03/2022
19.63
 398,300 19.03 20.74 18.98 1,100 0 0.0
09/03/2022
19.03
 102,020 19.21 19.44 18.61 100 0 0.0
08/03/2022
19.21
 117,200 19.91 19.91 19.21 100 0 0.0
07/03/2022
19.91
 80,700 20.14 20.14 19.77 100 0 0.0
04/03/2022
20.14
 79,658 20.09 20.46 20.04 0 0 0
03/03/2022
20.09
 313,700 19.40 20.51 19.35 100 0 0.0
02/03/2022
19.40
 83,090 19.26 19.63 19.12 0 0 0
01/03/2022
19.26
 70,212 18.84 19.35 18.66 0 0 0
28/02/2022
18.84
 158,441 19.40 19.40 18.47 300 100 0.0
25/02/2022
19.40
 39,090 19.54 19.81 18.94 300 0 0.0
24/02/2022
19.54
 102,412 19.63 19.63 18.70 9,200 0 0.4
23/02/2022
19.63
 81,500 19.35 19.91 19.21 0 0 0
22/02/2022
19.35
 84,040 19.67 19.67 19.12 0 0 0
21/02/2022
19.67
 118,349 19.17 20.09 19.07 1,100 0 0.0
18/02/2022
19.17
 50,100 19.17 19.21 18.94 100 0 0.0
17/02/2022
19.17
 35,340 19.26 19.54 19.17 0 0 0
16/02/2022
19.26
 26,766 19.26 19.54 19.17 0 800 -0.0
15/02/2022
19.26
 34,400 19.17 19.49 18.94 300 400 -0.0
14/02/2022
19.17
 135,264 19.17 19.49 18.80 0 2,500 -0.1
11/02/2022
19.17
 31,700 18.84 19.21 18.70 0 0 0
10/02/2022
18.84
 34,331 18.98 19.58 18.84 900 2,800 -0.1
09/02/2022
18.98
 35,299 18.94 19.30 18.94 0 1,000 -0.0
08/02/2022
18.94
 56,224 18.33 19.26 18.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |