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)
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
07/04/2017
20.66
 0 20.66 20.66 20.66 0 0 0
05/04/2017
20.66
 0 20.66 20.66 20.66 0 0 0
04/04/2017
20.66
 250 20.74 20.74 19.50 0 0 0
03/04/2017
20.74
 3,300 20.74 20.74 20.74 0 0 0
31/03/2017
20.74
 23,110 20.55 20.74 20.59 0 0 0
30/03/2017
20.55
 10 20.59 20.59 20.55 0 0 0
29/03/2017
20.59
 380 20.74 20.74 19.32 0 0 0
28/03/2017
20.74
 0 20.74 20.74 20.74 0 0 0
27/03/2017
20.74
 340,240 20.37 21.39 20.30 0 0 0
24/03/2017
20.37
 9,020 20.74 20.74 19.39 0 0 0
23/03/2017
20.74
 6,270 20.23 20.74 20.01 0 0 0
22/03/2017
20.23
 10 20.37 20.37 20.23 0 0 0
21/03/2017
20.37
 100 20.37 20.37 20.37 0 0 0
20/03/2017
20.37
 42,140 20.37 20.37 18.95 0 0 0
17/03/2017
20.37
 20 20.59 20.59 20.37 0 0 0
16/03/2017
20.59
 1,630 20.66 20.66 20.52 100 0 0.0
15/03/2017
20.66
 320 20.37 20.66 19.06 0 0 0
14/03/2017
20.37
 230 20.95 20.95 19.57 0 0 0
13/03/2017
20.95
 5,770 20.37 20.95 18.95 0 0 0
10/03/2017
20.37
 700 20.74 20.74 19.64 0 0 0
09/03/2017
20.74
 1,600 20.66 20.74 20.74 0 0 0
08/03/2017
20.66
 10 20.66 20.66 20.66 0 0 0
07/03/2017
20.66
 110 21.03 21.03 19.64 0 0 0
06/03/2017
21.03
 10 20.52 21.03 21.03 0 0 0
03/03/2017
20.52
 270 20.66 20.66 19.24 0 0 0
02/03/2017
20.66
 360 20.74 20.74 19.32 0 0 0
01/03/2017
20.74
 430 20.95 20.95 20.66 0 0 0
28/02/2017
20.95
 473,340 20.30 21.72 20.30 0 0 0
27/02/2017
20.30
 2,110 20.01 20.30 20.30 0 0 0
24/02/2017
20.01
 11,220 19.64 20.15 18.30 0 0 0
23/02/2017
19.64
 24,760 18.70 19.64 17.53 0 0 0
22/02/2017
18.70
 30 20.01 20.01 18.70 0 0 0
21/02/2017
20.01
 91,910 19.03 20.01 17.72 0 0 0
20/02/2017
19.03
 10,050 20.45 20.45 19.03 0 0 0
17/02/2017
20.45
 24,790 21.03 21.03 19.57 0 0 0
16/02/2017
21.03
 0 21.03 21.03 21.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |