CTCP In và Bao bì Mỹ Châu (mcp)

26.90
-0.20
(-0.74%)
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
(2025-12-29) 		-1.70 -5.90% 370,500 0 0
27.10
29.50
27.10
2 tháng
(2025-12-01) 		-1.55 -5.41% 785,800 0 0
27.10
29.50
27.10
3 tháng
(2025-10-30) 		0.15 0.56% 1,214,200 0 0
26.95
29.50
27.10
6 tháng
(2025-08-01) 		-2.05 -7.03% 2,185,000 -100 -0.0
26.80
30.50
27.10
12 tháng
(2025-02-03) 		-0.74 -2.66% 3,601,900 -2,800 -0.1
26.04
30.50
27.10
24 tháng
(2024-02-15) 		-5.39 -16.60% 5,140,000 -3,100 -0.1
22.21
34.74
27.10
36 tháng
(2023-02-13) 		14.16 109.42% 5,247,000 -3,100 -0.4
12.94
34.74
27.10
60 tháng
(2021-02-23) 		4.77 21.37% 5,863,900 -10,519 -1.6
10.33
34.74
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
19.28
 2,680 19.86 19.86 18.55 0 0 0
23/05/2017
19.86
 6,850 19.14 19.86 18.92 0 0 0
22/05/2017
19.14
 1,620 19.57 19.57 18.23 0 0 0
19/05/2017
19.57
 1,200 19.21 19.57 18.04 0 0 0
18/05/2017
19.21
 5,380 19.86 19.86 18.48 0 0 0
17/05/2017
19.86
 1,670 18.92 19.86 17.68 0 0 0
16/05/2017
18.92
 10 19.21 19.21 18.92 0 0 0
15/05/2017
19.21
 0 19.21 19.21 19.21 0 0 0
12/05/2017
19.21
 3,100 18.92 19.21 18.88 0 0 0
11/05/2017
18.92
 24,620 19.21 19.21 18.92 0 0 0
10/05/2017
19.21
 1,770 19.21 19.46 18.30 0 0 0
09/05/2017
19.21
 410 18.19 19.39 18.55 0 0 0
08/05/2017
18.19
 11,730 18.92 18.92 18.19 0 0 0
05/05/2017
18.92
 6,270 19.94 19.94 18.92 0 0 0
04/05/2017
19.94
 10,070 20.15 20.15 18.92 0 0 0
03/05/2017
20.15
 4,540 19.94 20.15 18.92 0 1,080 -0.0
28/04/2017
19.94
 13,290 20.37 20.37 18.95 0 0 0
27/04/2017
20.37
 5,620 20.23 20.37 18.99 0 0 0
26/04/2017
20.23
 1,010 20.01 20.23 20.23 0 0 0
25/04/2017
20.01
 5,250 20.15 20.15 18.92 0 0 0
24/04/2017
20.15
 1,050 20.15 20.23 20.15 0 0 0
21/04/2017
20.15
 13,330 20.26 20.26 20.15 0 500 -0.0
20/04/2017
20.26
 4,530 20.01 20.26 18.70 0 0 0
19/04/2017
20.01
 6,930 18.92 20.19 20.01 0 0 0
18/04/2017
18.92
 1,700 20.34 20.34 18.92 0 0 0
17/04/2017
20.34
 121,000 20.55 20.55 19.14 0 0 0
14/04/2017
20.55
 1,530 22.08 22.08 20.55 0 0 0
13/04/2017
22.08
 3,230 20.66 22.08 22.08 0 0 0
12/04/2017
20.66
 1,760 20.45 20.66 19.64 0 0 0
11/04/2017
20.45
 20 20.66 20.66 20.45 0 0 0
10/04/2017
20.66
 0 20.66 20.66 20.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |