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) 		-1.10 -3.87% 285,800 0 0
26.90
28.50
27
2 tháng
(2026-01-19) 		-0.70 -2.50% 622,700 0 0
26.85
28.50
27
3 tháng
(2025-12-19) 		-1.10 -3.87% 988,400 0 0
26.85
29.50
27
6 tháng
(2025-09-22) 		-1.45 -5.04% 2,116,600 -100 -0.0
26.80
29.50
27
12 tháng
(2025-03-24) 		0.36 1.33% 3,821,900 -2,800 -0.1
26.04
30.50
27
24 tháng
(2024-03-29) 		-0.87 -3.08% 5,605,200 -3,200 -0.1
22.21
30.50
27
36 tháng
(2023-04-04) 		11.38 71.48% 5,715,500 -4,600 -0.6
15.92
34.74
27
60 tháng
(2021-04-14) 		1.17 4.48% 6,314,700 -8,219 -1.5
10.33
34.74
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2017
19.64
 0 19.64 19.64 19.64 0 0 0
07/07/2017
19.64
 0 19.64 19.64 19.64 0 0 0
06/07/2017
19.64
 2,510 19.64 19.64 19.64 0 0 0
05/07/2017
19.64
 8,000 19.21 19.79 19.64 0 0 0
04/07/2017
19.21
 4,730 18.95 19.72 19.21 0 0 0
03/07/2017
18.95
 0 18.95 18.95 18.95 0 0 0
30/06/2017
18.95
 0 18.95 18.95 18.95 0 0 0
29/06/2017
18.95
 100 19.17 19.17 18.95 0 0 0
28/06/2017
19.17
 1,210 19.35 19.35 18.92 0 0 0
27/06/2017
19.35
 1,020 19.35 19.54 19.35 0 0 0
26/06/2017
19.35
 4,360 19.35 19.57 18.92 0 0 0
23/06/2017
19.35
 6,970 19.14 19.61 18.92 0 0 0
22/06/2017
19.14
 4,300 18.92 19.61 18.99 0 0 0
21/06/2017
18.92
 27,820 19.54 19.54 18.92 0 0 0
20/06/2017
19.54
 11,150 19.57 19.57 18.92 0 0 0
19/06/2017
19.57
 23,120 18.92 19.64 18.92 0 0 0
16/06/2017
18.92
 31,330 19.28 19.35 18.84 0 0 0
15/06/2017
19.28
 54,080 19.21 19.28 18.84 0 0 0
14/06/2017
19.21
 17,820 18.92 19.21 18.88 0 0 0
13/06/2017
18.92
 17,380 18.92 18.92 18.81 0 0 0
12/06/2017
18.92
 1,000 19.21 19.21 18.92 0 160 -0.0
09/06/2017
19.21
 200 18.55 19.21 19.21 0 40 -0.0
08/06/2017
18.55
 18,510 18.84 19.57 18.55 0 10 -0.0
07/06/2017
18.84
 2,360 18.55 18.84 18.84 160 0 0.0
06/06/2017
18.55
 10,020 19.21 19.21 18.55 0 0 0
05/06/2017
19.21
 2,050 18.92 19.21 18.34 50 0 0.0
02/06/2017
18.92
 110 18.26 18.92 18.92 0 0 0
01/06/2017
18.26
 2,960 19.46 19.46 18.26 0 0 0
31/05/2017
19.46
 1,200 19.46 19.46 19.46 0 0 0
30/05/2017
19.46
 1,300 18.99 19.46 19.46 0 0 0
29/05/2017
18.99
 240 19.28 19.28 18.92 0 0 0
26/05/2017
19.28
 1,100 19.43 19.43 18.41 0 0 0
25/05/2017
19.43
 14,100 19.28 19.43 18.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |