CTCP In và Bao bì Mỹ Châu (mcp)

28.50
-0.25
(-0.87%)
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
(2025-11-05) 		1.80 6.68% 462,200 0 0
26.95
28.90
28.50
2 tháng
(2025-10-06) 		0.25 0.88% 826,600 0 0
26.80
28.90
28.50
3 tháng
(2025-09-08) 		-0.65 -2.21% 1,105,700 -100 -0.0
26.80
29.40
28.50
6 tháng
(2025-06-09) 		0.91 3.27% 2,066,400 -100 -0.0
26.04
30.50
28.50
12 tháng
(2024-12-10) 		1.72 6.36% 3,079,000 -2,800 -0.1
26.04
30.50
28.50
24 tháng
(2023-12-18) 		0.18 0.61% 4,466,700 -3,100 -0.1
22.21
34.74
28.50
36 tháng
(2022-12-21) 		14.91 107.75% 4,571,700 -3,100 -0.4
12.16
34.74
28.50
60 tháng
(2020-12-31) 		9.75 51.29% 5,193,230 -8,219 -1.5
10.33
34.74
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2021
22.33
 0 22.33 22.33 22.33 0 0 0
08/02/2021
22.33
 0 22.33 22.33 22.33 0 0 0
05/02/2021
22.33
 100 21.73 22.33 22.33 0 0 0
04/02/2021
21.73
 0 21.73 21.73 21.73 0 0 0
03/02/2021
21.73
 0 21.73 21.73 21.73 0 0 0
02/02/2021
21.73
 0 21.73 21.73 21.73 0 0 0
01/02/2021
21.73
 0 21.73 21.73 21.73 0 0 0
29/01/2021
21.73
 0 21.73 21.73 21.73 0 0 0
28/01/2021
21.73
 0 21.73 21.73 21.73 0 0 0
27/01/2021
21.73
 100 21.73 21.73 21.73 0 0 0
26/01/2021
21.73
 0 21.73 21.73 21.73 0 0 0
25/01/2021
21.73
 100 20.94 21.73 21.73 0 0 0
22/01/2021
20.94
 0 20.94 20.94 20.94 0 0 0
21/01/2021
20.94
 100 19.79 20.94 20.94 0 0 0
20/01/2021
19.79
 0 19.79 19.79 19.79 0 0 0
19/01/2021
19.79
 0 19.79 19.79 19.79 0 0 0
18/01/2021
19.79
 0 19.79 19.79 19.79 0 0 0
15/01/2021
19.79
 2,800 21.06 21.06 19.79 2,300 0 0.1
14/01/2021
21.06
 0 21.06 21.06 21.06 0 0 0
13/01/2021
21.06
 0 21.06 21.06 21.06 0 0 0
12/01/2021
21.06
 0 21.06 21.06 21.06 0 0 0
11/01/2021
21.06
 2,300 19.79 21.18 18.41 0 0 0
08/01/2021
19.79
 0 19.79 19.79 19.79 0 0 0
07/01/2021
19.79
 0 19.79 19.79 19.79 0 0 0
06/01/2021
19.79
 300 20.11 20.11 19.79 0 0 0
05/01/2021
20.11
 600 20.03 20.11 20.11 0 0 0
04/01/2021
20.03
 500 19.00 20.03 19.95 0 0 0
31/12/2020
19.00
 530 19.00 19.72 17.70 0 0 0
30/12/2020
19.00
 40 19.40 20.55 18.33 0 0 0
29/12/2020
19.40
 130 20.59 21.06 19.16 0 0 0
28/12/2020
20.59
 0 20.59 20.59 20.59 0 0 0
25/12/2020
20.59
 460 21.54 21.54 20.03 0 0 0
24/12/2020
21.54
 20 21.62 21.62 21.54 0 0 0
23/12/2020
21.62
 10 20.59 21.62 21.62 0 0 0
22/12/2020
20.59
 20 20.74 20.74 19.79 0 0 0
21/12/2020
20.74
 110 20.86 20.86 20.74 0 0 0
18/12/2020
20.86
 380 22.41 23.28 20.86 0 0 0
17/12/2020
22.41
 0 22.41 22.41 22.41 0 0 0
16/12/2020
22.41
 80 22.49 22.49 20.98 0 0 0
15/12/2020
22.49
 1,240 22.49 22.49 20.94 0 0 0
14/12/2020
22.49
 0 22.49 22.49 22.49 0 0 0
11/12/2020
22.49
 60 22.49 22.49 22.49 0 0 0
10/12/2020
22.49
 3,310 22.49 22.49 21.38 0 0 0
09/12/2020
22.49
 220 22.88 22.88 22.49 0 0 0
08/12/2020
22.88
 610 21.77 22.88 20.27 0 0 0
07/12/2020
21.77
 60 22.01 22.01 21.77 0 0 0
04/12/2020
22.01
 1,510 20.59 22.01 20.98 0 0 0
03/12/2020
20.59
 2,140 20.59 20.59 19.79 0 0 0
02/12/2020
20.59
 0 20.59 20.59 20.59 0 0 0
01/12/2020
20.59
 10 21.14 21.14 20.59 0 0 0
30/11/2020
21.14
 500 22.25 22.25 21.14 0 0 0
27/11/2020
22.25
 1,090 22.49 22.49 21.38 0 0 0
26/11/2020
22.49
 10 21.54 22.49 22.49 0 0 0
25/11/2020
21.54
 500 21.02 21.54 21.54 0 0 0
24/11/2020
21.02
 10 19.68 21.02 21.02 0 0 0
23/11/2020
19.68
 1,910 21.10 21.10 19.68 0 0 0
20/11/2020
21.10
 70 21.69 21.69 21.10 0 0 0
19/11/2020
21.69
 3,000 21.10 21.69 21.10 0 0 0
18/11/2020
21.10
 4,100 19.87 21.18 21.10 0 0 0
17/11/2020
19.87
 20 20.90 21.69 19.87 0 0 0
16/11/2020
20.90
 290 19.87 20.90 18.65 0 0 0
13/11/2020
19.87
 3,680 20.59 20.59 19.79 0 0 0
12/11/2020
20.59
 2,120 21.38 21.38 20.59 0 0 0
11/11/2020
21.38
 2,220 22.29 22.29 20.74 0 0 0
10/11/2020
22.29
 230 20.98 22.29 19.52 0 0 0
09/11/2020
20.98
 210 22.53 23.12 20.98 0 0 0
06/11/2020
22.53
 70 24.19 25.57 22.53 0 0 0
05/11/2020
24.19
 110 25.97 25.97 24.19 0 0 0
04/11/2020
25.97
 10 25.97 25.97 25.97 0 0 0
03/11/2020
25.97
 10 24.90 25.97 25.97 0 0 0
02/11/2020
24.90
 300 23.44 24.90 21.81 0 0 0
30/10/2020
23.44
 130 23.44 25.06 21.81 0 0 0
29/10/2020
23.44
 10 22.01 23.44 23.44 0 0 0
28/10/2020
22.01
 10 20.59 22.01 22.01 0 0 0
27/10/2020
20.59
 120 20.55 20.59 19.12 0 0 0
26/10/2020
20.55
 30 22.09 22.09 20.55 0 0 0
23/10/2020
22.09
 10 23.75 23.75 22.09 0 0 0
22/10/2020
23.75
 20 24.74 24.74 23.04 0 0 0
21/10/2020
24.74
 50 26.60 26.60 24.74 0 0 0
20/10/2020
26.60
 20 26.84 26.84 24.98 0 0 0
19/10/2020
26.84
 20 27.71 27.71 25.77 0 0 0
16/10/2020
27.71
 0 27.71 27.71 27.71 0 0 0
15/10/2020
27.71
 0 27.71 27.71 27.71 0 0 0
14/10/2020
27.71
 0 27.71 27.71 27.71 0 0 0
13/10/2020
27.71
 30 27.79 27.79 25.85 0 0 0
12/10/2020
27.79
 20 27.87 27.87 25.93 0 0 0
09/10/2020
27.87
 10 27.87 27.87 27.87 10 0 0.0
08/10/2020
27.87
 0 27.87 27.87 27.87 0 0 0
07/10/2020
27.87
 0 27.87 27.87 27.87 0 0 0
06/10/2020
27.87
 610 26.05 27.87 24.23 0 0 0
05/10/2020
26.05
 50 26.21 26.21 24.39 0 0 0
02/10/2020
26.21
 30 26.37 26.37 24.55 0 0 0
01/10/2020
26.37
 310 26.41 26.41 24.58 0 0 0
30/09/2020
26.41
 30 27.32 27.32 25.42 0 0 0
29/09/2020
27.32
 0 27.32 27.32 27.32 0 0 0
28/09/2020
27.32
 120 27.32 27.32 25.42 0 0 0
25/09/2020
27.32
 0 27.32 27.32 27.32 0 0 0
24/09/2020
27.32
 0 27.32 27.32 27.32 0 0 0
23/09/2020
27.32
 2,040 28.50 28.50 26.52 0 0 0
22/09/2020
28.50
 60 29.30 29.30 28.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |