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)
01/11/2018
17.64
 2,430 17.94 17.94 17.64 0 0 0
31/10/2018
17.94
 10 19.29 19.29 17.94 0 0 0
30/10/2018
19.29
 1,160 18.05 19.29 19.29 0 0 0
29/10/2018
18.05
 3,180 16.89 18.05 18.05 0 0 0
26/10/2018
16.89
 20 17.04 17.04 16.82 0 0 0
25/10/2018
17.04
 110 17.19 17.19 17.04 0 0 0
24/10/2018
17.19
 1,170 18.35 18.35 17.19 0 0 0
23/10/2018
18.35
 560 19.70 19.70 18.35 0 0 0
22/10/2018
19.70
 7,320 21.15 21.15 19.70 0 0 0
19/10/2018
21.15
 10 19.81 21.15 21.15 0 0 0
18/10/2018
19.81
 1,630 18.54 19.81 18.31 0 0 0
17/10/2018
18.54
 4,120 17.42 18.61 16.22 0 0 0
16/10/2018
17.42
 90 17.34 17.42 16.52 0 0 0
15/10/2018
17.34
 30 17.94 17.94 17.34 0 0 0
12/10/2018
17.94
 2,260 17.19 17.94 17.94 0 0 0
11/10/2018
17.19
 1,700 17.49 18.69 16.30 0 0 0
10/10/2018
17.49
 230 16.37 17.49 15.32 0 0 0
09/10/2018
16.37
 100 17.23 17.23 16.37 0 0 0
08/10/2018
17.23
 300 17.49 17.49 17.19 0 0 0
05/10/2018
17.49
 680 17.60 17.60 17.01 0 0 0
04/10/2018
17.60
 10 18.31 18.31 17.60 0 0 0
03/10/2018
18.31
 10 18.69 18.69 18.31 0 0 0
02/10/2018
18.69
 120 19.43 19.43 18.69 0 0 0
01/10/2018
19.43
 0 19.43 19.43 19.43 0 0 0
28/09/2018
19.43
 500 20.18 20.18 19.43 0 0 0
27/09/2018
20.18
 40 19.21 20.18 18.69 0 0 0
26/09/2018
19.21
 2,010 19.51 19.51 19.21 0 0 0
25/09/2018
19.51
 2,610 18.31 19.51 19.02 0 0 0
24/09/2018
18.31
 1,630 18.65 19.40 17.94 0 0 0
21/09/2018
18.65
 3,320 18.61 18.69 17.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |