CTCP In và Bao bì Mỹ Châu (mcp)

27.80
0.10
(0.36%)
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
(2026-05-20) 		0.30 1.09% 373,800 0 0
27.30
28.05
27.80
2 tháng
(2026-04-20) 		0.40 1.47% 674,800 0 0
26.80
28.05
27.80
3 tháng
(2026-03-23) 		0.70 2.59% 1,018,800 0 0
26.80
28.05
27.80
6 tháng
(2025-12-22) 		-0.90 -3.15% 2,027,300 0 0
26.80
29.50
27.80
12 tháng
(2025-06-24) 		1.30 4.91% 4,128,200 -100 -0.0
26.40
30.50
27.80
24 tháng
(2024-07-01) 		4.51 19.47% 5,956,200 -3,800 -0.1
22.45
30.50
27.80
36 tháng
(2023-07-05) 		3.53 14.62% 6,747,100 -3,100 -0.1
22.21
34.74
27.80
60 tháng
(2021-07-15) 		9.17 49.51% 7,215,600 -8,219 -1.5
10.33
34.74
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |