CTCP In và Bao bì Mỹ Châu (mcp)

26.95
-0.35
(-1.28%)
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
(2026-02-23) 		-0.95 -3.35% 276,400 0 0
26.90
28.50
27.30
2 tháng
(2026-01-19) 		-0.55 -1.96% 613,300 0 0
26.85
28.50
27.30
3 tháng
(2025-12-18) 		-1.15 -4.02% 986,100 0 0
26.85
29.50
27.30
6 tháng
(2025-09-19) 		-1.45 -5.02% 2,119,100 -100 -0.0
26.80
29.50
27.30
12 tháng
(2025-03-24) 		0.51 1.89% 3,812,500 -2,800 -0.1
26.04
30.50
27.30
24 tháng
(2024-03-28) 		-1.12 -3.94% 5,598,400 -3,200 -0.1
22.21
30.50
27.30
36 tháng
(2023-04-03) 		11.12 68.11% 5,707,000 -4,600 -0.6
15.92
34.74
27.30
60 tháng
(2021-04-13) 		1.32 5.06% 6,305,400 -8,219 -1.5
10.33
34.74
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2020
29.30
 50 27.47 29.30 29.30 0 0 0
18/09/2020
27.47
 20 27.63 27.63 27.47 0 0 0
17/09/2020
27.63
 120 27.71 27.71 27.63 0 0 0
16/09/2020
27.71
 510 26.25 27.71 27.63 0 0 0
15/09/2020
26.25
 5,850 24.55 26.25 25.34 0 0 0
14/09/2020
24.55
 460 25.97 25.97 24.55 0 0 0
11/09/2020
25.97
 2,210 25.97 25.97 24.55 0 0 0
10/09/2020
25.97
 100 26.05 26.05 24.23 0 0 0
09/09/2020
26.05
 250 24.55 26.05 22.84 0 0 0
08/09/2020
24.55
 6,080 24.55 26.21 24.55 0 0 0
07/09/2020
24.55
 4,190 23.99 25.65 24.55 0 0 0
04/09/2020
23.99
 11,790 22.45 23.99 23.99 0 200 -0.0
03/09/2020
22.45
 1,610 20.98 22.45 22.45 0 0 0
01/09/2020
20.98
 1,620 19.64 20.98 20.98 0 0 0
31/08/2020
19.64
 2,390 18.37 19.64 18.37 0 0 0
28/08/2020
18.37
 14,520 17.18 18.37 17.26 0 0 0
27/08/2020
17.18
 126,180 16.07 17.18 17.18 200 0 0.0
26/08/2020
16.07
 223,760 15.84 16.07 15.84 0 0 0
25/08/2020
15.84
 193,720 15.84 15.84 15.04 0 0 0
24/08/2020
15.84
 297,760 15.04 15.84 14.73 0 0 0
21/08/2020
15.04
 6,580 14.81 15.04 15.04 0 0 0
20/08/2020
14.81
 1,430 14.81 15.20 14.81 0 0 0
19/08/2020
14.81
 23,520 13.86 14.81 12.91 0 0 0
18/08/2020
13.86
 20 13.46 13.86 12.55 0 0 0
17/08/2020
13.46
 310 12.67 13.46 13.46 0 0 0
14/08/2020
12.67
 210 12.27 12.67 12.27 0 0 0
13/08/2020
12.27
 10 11.72 12.27 12.27 0 0 0
12/08/2020
11.72
 0 11.72 11.72 11.72 0 0 0
11/08/2020
11.72
 0 11.72 11.72 11.72 0 0 0
10/08/2020
11.72
 500 11.72 11.72 11.72 0 0 0
07/08/2020
11.72
 0 11.72 11.72 11.72 0 0 0
06/08/2020
11.72
 0 11.72 11.72 11.72 0 0 0
05/08/2020
11.72
 0 11.72 11.72 11.72 0 0 0
04/08/2020
11.72
 0 11.72 11.72 11.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |