CTCP In và Bao bì Mỹ Châu (mcp)

27
-0.30
(-1.10%)
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)
15/10/2019
11.03
 10 11.36 11.36 11.03 0 0 0
14/10/2019
11.36
 10 11.77 11.77 11.36 0 0 0
11/10/2019
11.77
 0 11.77 11.77 11.77 0 0 0
10/10/2019
11.77
 1,010 12.52 12.71 11.77 0 0 0
09/10/2019
12.52
 160 11.74 12.52 11.62 0 0 0
08/10/2019
11.74
 20 12.33 12.33 11.74 0 0 0
07/10/2019
12.33
 200 12.78 12.78 12.33 0 0 0
04/10/2019
12.78
 60 13.45 13.45 12.78 0 0 0
03/10/2019
13.45
 350 13.27 13.45 12.60 0 0 0
02/10/2019
13.27
 20 13.90 13.90 13.27 0 0 0
01/10/2019
13.90
 20 14.95 14.95 13.90 0 0 0
30/09/2019
14.95
 10 15.96 15.96 14.95 0 0 0
27/09/2019
15.96
 110 15.96 15.96 15.96 0 0 0
26/09/2019
15.96
 10 15.02 15.96 15.96 0 0 0
25/09/2019
15.02
 870 14.20 15.17 15.02 0 0 0
24/09/2019
14.20
 3,010 14.80 14.80 14.20 0 0 0
23/09/2019
14.80
 320 13.90 14.80 13.04 0 0 0
20/09/2019
13.90
 2,510 14.87 15.62 13.90 0 0 0
19/09/2019
14.87
 3,700 14.02 14.87 13.68 0 1,090 -0.0
18/09/2019
14.02
 10 13.27 14.02 14.02 0 0 0
17/09/2019
13.27
 1,600 13.42 14.31 13.27 0 210 -0.0
16/09/2019
13.42
 4,040 12.60 13.42 12.03 0 4,030 -0.1
13/09/2019
12.60
 1,710 13.38 14.28 12.60 0 0 0
12/09/2019
13.38
 20 12.89 13.79 13.38 0 0 0
11/09/2019
12.89
 540 13.60 13.60 12.89 0 0 0
10/09/2019
13.60
 590 14.58 14.58 13.60 0 0 0
09/09/2019
14.58
 10 15.62 15.62 14.58 0 0 0
06/09/2019
15.62
 0 15.62 15.62 15.62 0 0 0
05/09/2019
15.62
 100 15.62 15.62 15.62 0 0 0
04/09/2019
15.62
 290 15.62 15.62 15.62 0 0 0
03/09/2019
15.62
 7,390 14.61 15.62 13.60 0 4,600 -0.1
30/08/2019
14.61
 2,060 14.50 15.44 13.49 0 2,000 -0.0
29/08/2019
14.50
 2,350 13.98 14.95 13.08 0 350 -0.0
28/08/2019
13.98
 1,650 13.16 14.05 12.26 0 1,590 -0.0
27/08/2019
13.16
 2,190 12.33 13.16 11.62 0 110 -0.0
26/08/2019
12.33
 2,610 12.89 12.89 12.03 0 2,590 -0.0
23/08/2019
12.89
 3,030 13.79 13.79 12.89 0 0 0
22/08/2019
13.79
 20 13.79 13.79 13.79 0 0 0
21/08/2019
13.79
 270 14.80 14.80 13.79 0 0 0
20/08/2019
14.80
 30 14.13 14.80 14.80 0 0 0
19/08/2019
14.13
 1,040 13.94 14.13 13.60 0 0 0
16/08/2019
13.94
 60 13.38 13.94 12.82 0 0 0
15/08/2019
13.38
 60 12.78 13.42 12.07 0 0 0
14/08/2019
12.78
 10 13.31 13.31 12.78 0 0 0
13/08/2019
13.31
 30 13.83 13.83 13.31 0 0 0
12/08/2019
13.83
 30 14.16 14.16 13.23 0 0 0
09/08/2019
14.16
 1,890 15.21 15.21 14.16 0 0 0
08/08/2019
15.21
 80 15.02 15.21 14.20 0 0 0
07/08/2019
15.02
 120 15.21 15.21 14.16 0 0 0
06/08/2019
15.21
 70 16.33 16.33 15.21 0 0 0
05/08/2019
16.33
 70 15.55 16.33 15.70 0 0 0
02/08/2019
15.55
 2,020 14.91 15.55 13.90 0 1,940 -0.0
01/08/2019
14.91
 60 16.00 16.00 14.91 0 0 0
31/07/2019
16.00
 0 16.00 16.00 16.00 0 0 0
30/07/2019
16.00
 850 15.14 16.00 15.51 0 0 0
29/07/2019
15.14
 2,060 14.73 15.14 13.75 0 0 0
26/07/2019
14.73
 660 15.81 15.85 14.73 0 550 -0.0
25/07/2019
15.81
 80 15.85 15.85 15.81 0 0 0
24/07/2019
15.85
 50 14.99 15.85 15.85 0 0 0
23/07/2019
14.99
 30 15.92 16.86 14.99 0 0 0
22/07/2019
15.92
 740 16.00 16.00 14.95 0 710 -0.0
19/07/2019
16.00
 350 15.88 16.86 14.80 0 0 0
18/07/2019
15.88
 60 17.04 17.04 15.88 0 0 0
17/07/2019
17.04
 0 17.04 17.04 17.04 0 0 0
16/07/2019
17.04
 50 17.04 17.04 17.04 0 0 0
15/07/2019
17.04
 2,400 16.15 17.04 15.10 0 2,190 -0.0
12/07/2019
16.15
 2,030 17.30 17.30 16.15 0 1,400 -0.0
11/07/2019
17.30
 100 17.30 17.30 17.30 0 0 0
10/07/2019
17.30
 2,400 16.26 17.34 15.14 0 1,290 -0.0
09/07/2019
16.26
 160 16.30 17.34 16.26 0 0 0
08/07/2019
16.30
 10 17.49 17.49 16.30 0 0 0
05/07/2019
17.49
 590 17.19 17.49 16.44 0 0 0
04/07/2019
17.19
 20 17.86 17.86 17.19 0 0 0
03/07/2019
17.86
 0 17.86 17.86 17.86 0 0 0
02/07/2019
17.86
 2,030 17.49 17.86 16.44 0 800 -0.0
01/07/2019
17.49
 0 17.49 17.49 17.49 0 0 0
28/06/2019
17.49
 2,000 17.94 17.94 17.49 0 0 0
27/06/2019
17.94
 10 17.12 17.94 17.94 0 0 0
26/06/2019
17.12
 1,470 17.57 18.61 16.41 0 1,200 -0.0
25/06/2019
17.57
 4,630 16.78 17.83 16.71 0 1,500 -0.0
24/06/2019
16.78
 500 16.82 16.82 16.78 0 0 0
21/06/2019
16.82
 2,420 16.07 17.01 15.02 0 2,210 -0.0
20/06/2019
16.07
 15,620 15.29 16.07 14.24 0 8,590 -0.2
19/06/2019
15.29
 5,950 14.39 15.29 13.45 0 1,800 -0.0
18/06/2019
14.39
 320 15.44 15.44 14.39 0 0 0
17/06/2019
15.44
 2,060 15.92 15.92 14.87 0 2,000 -0.0
14/06/2019
15.92
 3,740 15.02 16.00 14.28 0 3,670 -0.1
13/06/2019
15.02
 370 16.00 16.71 14.95 0 0 0
12/06/2019
16.00
 2,390 17.19 17.75 16.00 0 0 0
11/06/2019
17.19
 460 18.46 18.46 17.19 0 450 -0.0
10/06/2019
18.46
 40 17.90 18.46 17.94 0 0 0
07/06/2019
17.90
 3,370 17.27 17.94 16.15 0 3,300 -0.1
06/06/2019
17.27
 20 18.54 18.54 17.27 0 0 0
05/06/2019
18.54
 3,360 17.94 18.54 16.74 0 3,100 -0.1
04/06/2019
17.94
 5,010 17.42 17.94 16.30 0 2,520 -0.1
03/06/2019
17.42
 1,650 18.65 18.65 17.42 0 1,650 -0.0
31/05/2019
18.65
 400 17.90 18.65 17.19 0 180 -0.0
30/05/2019
17.90
 30 18.69 18.69 17.90 0 0 0
29/05/2019
18.69
 4,610 18.69 18.69 17.42 0 4,000 -0.1
28/05/2019
18.69
 700 18.69 18.69 18.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |