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)
20/09/2018
18.61
 900 18.43 18.69 17.15 0 0 0
19/09/2018
18.43
 370 17.23 18.43 16.15 0 0 0
18/09/2018
17.23
 0 17.23 17.23 17.23 0 0 0
17/09/2018
17.23
 0 17.23 17.23 17.23 0 0 0
14/09/2018
17.23
 1,010 18.39 18.39 17.23 0 0 0
13/09/2018
18.39
 110 19.66 19.66 18.39 0 0 0
12/09/2018
19.66
 80 18.46 19.66 19.66 0 0 0
11/09/2018
18.46
 500 17.27 18.46 17.94 0 0 0
10/09/2018
17.27
 110 18.39 18.39 17.27 0 0 0
07/09/2018
18.39
 100 19.70 19.88 18.39 0 0 0
06/09/2018
19.70
 90 19.06 19.70 19.40 0 0 0
05/09/2018
19.06
 90 18.43 19.06 18.69 0 0 0
04/09/2018
18.43
 70 17.23 18.43 16.07 0 60 -0.0
31/08/2018
17.23
 30 17.83 17.83 17.23 0 0 0
30/08/2018
17.83
 10 19.06 19.06 17.83 0 0 0
29/08/2018
19.06
 0 19.06 19.06 19.06 0 0 0
28/08/2018
19.06
 0 19.06 19.06 19.06 0 0 0
27/08/2018
19.06
 150 19.81 19.81 19.06 0 0 0
24/08/2018
19.81
 30 19.43 19.81 19.81 0 0 0
23/08/2018
19.43
 50 19.06 19.43 19.43 0 0 0
22/08/2018
19.06
 20 18.69 19.06 19.06 0 0 0
21/08/2018
18.69
 30 18.31 18.69 18.69 0 0 0
20/08/2018
18.31
 60 18.99 18.99 18.31 0 0 0
17/08/2018
18.99
 10 18.99 18.99 18.99 0 0 0
16/08/2018
18.99
 0 18.99 18.99 18.99 0 0 0
15/08/2018
18.99
 60 17.90 18.99 18.95 0 0 0
14/08/2018
17.90
 100 16.74 17.90 17.86 0 0 0
13/08/2018
16.74
 200 17.94 19.17 16.74 0 0 0
10/08/2018
17.94
 40 18.69 19.43 17.38 0 0 0
09/08/2018
18.69
 0 18.69 18.69 18.69 0 0 0
08/08/2018
18.69
 190 19.58 19.58 18.69 0 0 0
07/08/2018
19.58
 0 19.58 19.58 19.58 0 0 0
06/08/2018
19.58
 10 18.31 19.58 19.58 0 0 0
03/08/2018
18.31
 0 18.31 18.31 18.31 0 0 0
02/08/2018
18.31
 1,000 18.69 18.69 18.31 0 0 0
01/08/2018
18.69
 100 18.69 18.69 18.69 0 0 0
31/07/2018
18.69
 40 18.69 18.69 17.42 0 0 0
30/07/2018
18.69
 220 18.69 18.69 18.69 0 0 0
27/07/2018
18.69
 150 18.46 18.69 18.69 0 0 0
26/07/2018
18.46
 60 18.69 18.69 18.31 0 0 0
25/07/2018
18.69
 0 18.69 18.69 18.69 0 0 0
24/07/2018
18.69
 30 19.43 19.43 18.69 0 0 0
23/07/2018
19.43
 0 19.43 19.43 19.43 0 0 0
20/07/2018
19.43
 180 19.81 19.81 19.43 0 0 0
19/07/2018
19.81
 760 19.66 19.81 19.81 0 0 0
18/07/2018
19.66
 1,370 19.81 20.18 19.66 0 0 0
17/07/2018
19.81
 140 19.66 19.81 19.81 0 0 0
16/07/2018
19.66
 520 19.81 20.56 19.66 0 0 0
13/07/2018
19.81
 500 20.18 20.18 19.81 0 0 0
12/07/2018
20.18
 440 20.63 20.63 20.18 0 0 0
11/07/2018
20.63
 0 20.63 20.63 20.63 0 0 0
10/07/2018
20.63
 0 20.63 20.63 20.63 0 0 0
09/07/2018
20.63
 1,710 21.45 21.45 20.56 0 0 0
06/07/2018
21.45
 1,000 23.06 23.06 21.45 0 0 0
05/07/2018
23.06
 6,350 24.78 24.78 23.06 0 0 0
04/07/2018
24.78
 3,110 23.17 24.78 21.56 0 0 0
03/07/2018
23.17
 3,250 24.18 24.18 23.17 0 0 0
02/07/2018
24.18
 2,000 25.98 25.98 24.18 0 0 0
29/06/2018
25.98
 0 25.98 25.98 25.98 0 0 0
28/06/2018
25.98
 0 25.98 25.98 25.98 0 0 0
27/06/2018
25.98
 0 25.98 25.98 25.98 0 0 0
26/06/2018
25.98
 0 25.98 25.98 25.98 0 0 0
25/06/2018
25.98
 0 25.98 25.98 25.98 0 0 0
22/06/2018
25.98
 13,600 24.29 25.98 25.98 0 0 0
21/06/2018
24.29
 0 24.29 24.29 24.29 0 0 0
20/06/2018
24.29
 0 24.29 24.29 24.29 0 0 0
19/06/2018
24.29
 0 24.29 24.29 24.29 0 0 0
18/06/2018
24.29
 10 25.04 25.04 24.29 0 0 0
15/06/2018
25.04
 0 25.04 25.04 25.04 0 0 0
14/06/2018
25.04
 0 25.04 25.04 25.04 0 0 0
13/06/2018
25.04
 0 25.04 25.04 25.04 0 0 0
12/06/2018
25.04
 7,090 25.26 25.26 24.67 0 0 0
11/06/2018
25.26
 40 26.16 26.16 25.26 0 0 0
08/06/2018
26.16
 10,000 25.19 26.16 26.16 0 0 0
07/06/2018
25.19
 0 25.19 25.19 25.19 0 0 0
06/06/2018
25.19
 150 25.26 25.26 25.19 0 0 0
05/06/2018
25.26
 200 25.56 25.56 25.26 0 0 0
04/06/2018
25.56
 700 25.94 25.94 25.56 0 0 0
01/06/2018
25.94
 4,760 26.91 26.91 25.41 0 0 0
31/05/2018
26.91
 0 26.91 26.91 26.91 0 0 0
30/05/2018
26.91
 0 26.91 26.91 26.91 0 0 0
29/05/2018
26.91
 0 26.91 26.91 26.91 0 0 0
28/05/2018
26.91
 19,720 25.64 26.91 26.91 0 0 0
25/05/2018
25.64
 1,000 25.64 25.64 25.64 0 0 0
24/05/2018
25.64
 0 25.64 25.64 25.64 0 0 0
23/05/2018
25.64
 2,420 25.71 25.71 25.64 0 0 0
22/05/2018
25.71
 10 25.79 25.79 25.71 0 0 0
21/05/2018
25.79
 9,280 25.86 26.16 25.79 0 0 0
18/05/2018
25.86
 530 26.01 26.01 25.86 0 0 0
17/05/2018
26.01
 1,060 26.09 26.09 26.01 0 0 0
16/05/2018
26.09
 10 26.16 26.16 26.09 0 0 0
15/05/2018
26.16
 7,100 24.78 26.16 26.16 0 0 0
14/05/2018
24.78
 1,630 24.78 24.78 24.78 0 0 0
11/05/2018
24.78
 0 24.78 24.78 24.78 0 0 0
10/05/2018
24.78
 2,600 24.78 24.78 23.06 0 0 0
09/05/2018
24.78
 19,100 23.17 24.78 21.68 0 0 0
08/05/2018
23.17
 23,300 22.05 23.17 22.39 0 0 0
07/05/2018
22.05
 320 22.57 22.57 22.05 0 0 0
04/05/2018
22.57
 12,520 21.79 22.80 21.83 0 0 0
03/05/2018
21.79
 40 21.60 21.79 20.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |