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)
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
03/08/2020
11.72
 0 11.72 11.72 11.72 0 0 0
31/07/2020
11.72
 0 11.72 11.72 11.72 0 0 0
30/07/2020
11.72
 10 11.08 11.72 11.72 0 0 0
29/07/2020
11.08
 0 11.08 11.08 11.08 0 0 0
28/07/2020
11.08
 150 11.08 11.08 10.33 0 0 0
27/07/2020
11.08
 0 11.08 11.08 11.08 0 0 0
24/07/2020
11.08
 30 11.08 11.08 11.08 0 0 0
23/07/2020
11.08
 270 10.81 11.08 10.13 0 0 0
22/07/2020
10.81
 0 10.81 10.81 10.81 0 0 0
21/07/2020
10.81
 0 10.81 10.81 10.81 0 0 0
20/07/2020
10.81
 190 10.13 10.81 10.81 0 0 0
17/07/2020
10.13
 30 9.50 10.13 10.06 0 0 0
16/07/2020
9.50
 10 8.99 9.50 9.50 0 0 0
15/07/2020
8.99
 0 8.99 8.99 8.99 0 0 0
14/07/2020
8.99
 10 8.43 8.99 8.99 0 0 0
13/07/2020
8.43
 10 7.89 8.43 8.43 0 0 0
10/07/2020
7.89
 10 7.38 7.89 7.89 0 0 0
09/07/2020
7.38
 0 7.38 7.38 7.38 0 0 0
08/07/2020
7.38
 0 7.38 7.38 7.38 0 0 0
07/07/2020
7.38
 0 7.38 7.38 7.38 0 0 0
06/07/2020
7.38
 0 7.38 7.38 7.38 0 0 0
03/07/2020
7.38
 10 7.92 7.92 7.38 0 0 0
02/07/2020
7.92
 10 8.51 8.51 7.92 0 0 0
01/07/2020
8.51
 10 9.07 9.07 8.51 0 0 0
30/06/2020
9.07
 10 9.70 9.70 9.07 0 0 0
29/06/2020
9.70
 0 9.70 9.70 9.70 0 0 0
26/06/2020
9.70
 0 9.70 9.70 9.70 0 0 0
25/06/2020
9.70
 160 9.34 9.70 9.70 0 0 0
24/06/2020
9.34
 0 9.34 9.34 9.34 0 0 0
23/06/2020
9.34
 10 9.70 9.70 9.34 0 0 0
22/06/2020
9.70
 10 10.37 10.37 9.70 0 0 0
19/06/2020
10.37
 0 10.37 10.37 10.37 0 0 0
18/06/2020
10.37
 10 9.98 10.37 10.37 0 0 0
17/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
16/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
15/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
12/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
11/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
10/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
09/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
08/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
05/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
04/06/2020
9.98
 0 9.98 9.98 9.98 0 0 0
03/06/2020
9.98
 20 11.32 11.32 9.98 0 0 0
02/06/2020
11.32
 0 11.32 11.32 11.32 0 0 0
01/06/2020
11.32
 0 11.32 11.32 11.32 0 0 0
29/05/2020
11.32
 0 11.32 11.32 11.32 0 0 0
28/05/2020
11.32
 0 11.32 11.32 11.32 0 0 0
27/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2020
11.32
 0 10.69 11.32 11.32 0 0 0
26/05/2020
10.69
 0 10.69 10.69 10.69 0 0 0
25/05/2020
10.69
 10 10.02 10.69 10.69 0 0 0
22/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
21/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
20/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
19/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
18/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
15/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
14/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
13/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
12/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
11/05/2020
10.02
 50 10.76 10.76 10.02 0 0 0
08/05/2020
10.76
 0 10.76 10.76 10.76 0 0 0
07/05/2020
10.76
 0 10.76 10.76 10.76 0 0 0
06/05/2020
10.76
 0 10.76 10.76 10.76 0 0 0
05/05/2020
10.76
 0 10.76 10.76 10.76 0 0 0
04/05/2020
10.76
 0 10.76 10.76 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |