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)
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
27/05/2019
18.69
 4,140 18.69 18.69 17.38 0 4,000 -0.1
24/05/2019
18.69
 6,440 18.46 18.69 17.19 0 4,500 -0.1
23/05/2019
18.46
 2,340 17.30 18.46 16.11 0 1,000 -0.0
22/05/2019
17.30
 570 18.57 19.02 17.30 0 0 0
21/05/2019
18.57
 120 19.96 21.34 18.57 0 0 0
20/05/2019
19.96
 0 19.96 19.96 19.96 0 0 0
17/05/2019
19.96
 20 18.69 19.96 18.69 0 0 0
16/05/2019
18.69
 2,220 17.49 18.69 16.30 0 2,080 -0.0
15/05/2019
17.49
 30 18.80 20.00 17.49 0 0 0
14/05/2019
18.80
 50 20.18 20.18 18.80 0 0 0
13/05/2019
20.18
 0 20.18 20.18 20.18 0 0 0
10/05/2019
20.18
 10 19.29 20.18 20.18 0 0 0
09/05/2019
19.29
 1,020 18.05 19.29 16.82 0 1,000 -0.0
08/05/2019
18.05
 0 18.05 18.05 18.05 0 0 0
07/05/2019
18.05
 40 19.40 19.40 18.05 0 40 -0.0
06/05/2019
19.40
 0 19.40 19.40 19.40 0 0 0
03/05/2019
19.40
 40 19.36 19.40 19.32 0 0 0
02/05/2019
19.36
 0 19.36 19.36 19.36 0 0 0
26/04/2019
19.36
 30 18.69 19.36 18.69 0 0 0
25/04/2019
18.69
 40 18.31 19.43 18.69 0 0 0
24/04/2019
18.31
 0 18.31 18.31 18.31 0 0 0
23/04/2019
18.31
 0 18.31 18.31 18.31 0 0 0
22/04/2019
18.31
 0 18.31 18.31 18.31 0 0 0
19/04/2019
18.31
 1,130 18.72 18.72 18.31 0 0 0
18/04/2019
18.72
 0 18.72 18.72 18.72 0 0 0
17/04/2019
18.72
 10 19.06 19.06 18.72 0 0 0
16/04/2019
19.06
 20 19.81 19.81 19.06 0 0 0
12/04/2019
19.81
 0 19.81 19.81 19.81 0 0 0
11/04/2019
19.81
 10 18.69 19.81 19.81 0 0 0
10/04/2019
18.69
 0 18.69 18.69 18.69 0 0 0
09/04/2019
18.69
 250 19.43 19.43 18.69 0 0 0
08/04/2019
19.43
 100 20.18 20.18 19.43 0 0 0
05/04/2019
20.18
 20 20.93 20.93 20.18 0 0 0
04/04/2019
20.93
 0 20.93 20.93 20.93 0 0 0
03/04/2019
20.93
 0 20.93 20.93 20.93 0 0 0
02/04/2019
20.93
 0 20.93 20.93 20.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |