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)
28/11/2017
21.49
 340 23.10 23.10 21.49 0 0 0
27/11/2017
23.10
 60 21.68 23.10 22.35 0 0 0
24/11/2017
21.68
 40 22.13 22.42 21.68 0 0 0
23/11/2017
22.13
 2,390 21.30 22.13 21.30 0 0 0
22/11/2017
21.30
 10,040 20.78 21.68 20.93 0 0 0
21/11/2017
20.78
 2,000 19.43 20.78 20.18 0 0 0
20/11/2017
19.43
 200 20.11 20.11 19.43 0 0 0
17/11/2017
20.11
 0 20.11 20.11 20.11 0 0 0
16/11/2017
20.11
 620 20.82 20.82 20.11 0 0 0
15/11/2017
20.82
 9,600 19.47 20.82 20.56 0 0 0
14/11/2017
19.47
 24,600 19.47 20.33 19.06 0 0 0
13/11/2017
19.47
 0 19.47 19.47 19.47 0 0 0
10/11/2017
19.47
 630 18.76 19.47 19.43 0 0 0
09/11/2017
18.76
 200 19.70 19.70 18.76 0 0 0
08/11/2017
19.70
 16,600 19.70 20.56 19.70 0 0 0
07/11/2017
19.70
 2,170 18.43 19.70 19.66 0 0 0
06/11/2017
18.43
 40 19.62 20.97 18.43 0 0 0
03/11/2017
19.62
 0 19.62 19.62 19.62 0 0 0
02/11/2017
19.62
 10 21.00 21.00 19.62 0 0 0
01/11/2017
21.00
 120 21.38 21.38 21.00 0 0 0
31/10/2017
21.38
 20 20.03 21.38 21.38 0 0 0
30/10/2017
20.03
 10,050 21.53 21.53 20.03 0 0 0
27/10/2017
21.53
 30 20.93 21.53 21.53 0 0 0
26/10/2017
20.93
 0 20.93 20.93 20.93 0 0 0
25/10/2017
20.93
 30 20.48 20.93 20.93 0 0 0
24/10/2017
20.48
 8,000 20.85 20.85 20.33 0 0 0
23/10/2017
20.85
 11,270 19.51 20.85 19.43 0 2,100 -0.1
20/10/2017
19.51
 10 20.93 20.93 19.51 0 0 0
19/10/2017
20.93
 10,100 21.08 21.08 20.89 0 0 0
18/10/2017
21.08
 1,100 20.56 21.08 19.14 0 0 0
17/10/2017
20.56
 310 20.93 20.93 20.56 0 0 0
16/10/2017
20.93
 600 21.23 21.23 20.93 0 0 0
13/10/2017
21.23
 0 21.23 21.23 21.23 0 0 0
12/10/2017
21.23
 3,900 20.93 21.23 20.93 0 60 -0.0
11/10/2017
20.93
 0 20.93 20.93 20.93 0 0 0
10/10/2017
20.93
 0 20.93 20.93 20.93 0 0 0
09/10/2017
20.93
 40 21.27 21.27 20.93 0 0 0
06/10/2017
21.27
 0 21.27 21.27 21.27 0 0 0
05/10/2017
21.27
 30 21.27 21.27 21.27 0 0 0
04/10/2017
21.27
 0 21.27 21.27 21.27 0 0 0
03/10/2017
21.27
 10 20.26 21.27 21.27 0 0 0
02/10/2017
20.26
 1,500 21.75 21.75 20.26 0 0 0
29/09/2017
21.75
 2,180 21.83 21.83 20.33 0 0 0
28/09/2017
21.83
 0 21.83 21.83 21.83 0 0 0
27/09/2017
21.83
 0 21.83 21.83 21.83 0 0 0
26/09/2017
21.83
 0 21.83 21.83 21.83 0 0 0
25/09/2017
21.83
 10 21.68 21.83 21.83 0 0 0
22/09/2017
21.68
 3,000 21.38 21.68 21.68 0 0 0
21/09/2017
21.38
 0 21.38 21.38 21.38 0 0 0
20/09/2017
21.38
 5,190 21.45 21.45 20.18 0 0 0
19/09/2017
21.45
 520 21.53 21.53 20.41 0 0 0
18/09/2017
21.53
 5,110 21.30 21.53 20.93 0 0 0
15/09/2017
21.30
 61,140 20.03 21.42 19.47 240 0 0.0
14/09/2017
20.03
 24,670 18.72 20.03 19.43 0 0 0
13/09/2017
18.72
 2,840 17.53 18.72 17.49 0 0 0
12/09/2017
17.53
 4,030 18.24 19.43 17.53 0 0 0
11/09/2017
18.24
 0 18.24 18.24 18.24 0 0 0
08/09/2017
18.24
 0 18.24 18.24 18.24 0 0 0
07/09/2017
18.24
 0 18.24 18.24 18.24 0 0 0
06/09/2017
18.24
 100 17.38 18.24 18.24 0 0 0
05/09/2017
17.38
 20,000 18.65 18.65 17.38 0 0 0
01/09/2017
18.65
 0 18.65 18.65 18.65 0 0 0
31/08/2017
18.65
 40 19.36 19.36 18.65 0 0 0
30/08/2017
19.36
 10 18.35 19.36 19.36 0 0 0
29/08/2017
18.35
 10 19.17 19.17 18.35 0 0 0
28/08/2017
19.17
 50 19.17 19.17 19.17 0 0 0
25/08/2017
19.17
 0 19.17 19.17 19.17 0 0 0
24/08/2017
19.17
 10 18.01 19.17 19.17 0 0 0
23/08/2017
18.01
 60 18.69 18.69 18.01 0 0 0
22/08/2017
18.69
 0 18.69 18.69 18.69 0 0 0
21/08/2017
18.69
 5,000 19.58 19.58 18.69 0 0 0
18/08/2017: Cổ tức tiền mặt tỉ lệ: 7%
18/08/2017
19.58
 10 19.14 19.58 19.58 0 0 0
17/08/2017
19.14
 320 19.57 19.57 19.14 0 0 0
16/08/2017
19.57
 0 19.57 19.57 19.57 0 0 0
15/08/2017
19.57
 0 19.57 19.57 19.57 0 0 0
14/08/2017
19.57
 2,020 18.63 19.57 19.57 0 0 0
11/08/2017
18.63
 70 19.50 19.50 18.63 0 0 0
10/08/2017
19.50
 2,410 19.28 19.50 18.92 0 0 0
09/08/2017
19.28
 0 19.28 19.28 19.28 0 0 0
08/08/2017
19.28
 540 19.57 19.57 19.28 0 0 0
07/08/2017
19.57
 6,840 18.92 19.57 19.39 0 0 0
04/08/2017
18.92
 0 18.92 18.92 18.92 0 0 0
03/08/2017
18.92
 20,530 19.35 19.50 18.92 0 0 0
02/08/2017
19.35
 3,000 19.35 19.35 18.55 0 0 0
01/08/2017
19.35
 18,330 19.35 19.39 19.35 0 0 0
31/07/2017
19.35
 11,750 18.77 19.43 17.61 0 0 0
28/07/2017
18.77
 1,000 18.77 18.77 18.77 0 0 0
27/07/2017
18.77
 10 18.77 18.77 18.77 0 0 0
26/07/2017
18.77
 3,000 18.77 18.77 18.77 0 0 0
25/07/2017
18.77
 0 18.77 18.77 18.77 0 0 0
24/07/2017
18.77
 60 18.84 18.84 18.77 0 0 0
21/07/2017
18.84
 160 18.92 18.92 18.84 0 0 0
20/07/2017
18.92
 0 18.92 18.92 18.92 0 0 0
19/07/2017
18.92
 1,060 19.06 19.06 17.86 0 0 0
18/07/2017
19.06
 0 19.06 19.06 19.06 0 0 0
17/07/2017
19.06
 1,000 18.99 19.06 19.06 0 0 0
14/07/2017
18.99
 0 18.99 18.99 18.99 0 0 0
13/07/2017
18.99
 150 19.64 19.64 18.99 0 0 0
12/07/2017
19.64
 0 19.64 19.64 19.64 0 0 0
11/07/2017
19.64
 0 19.64 19.64 19.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |