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)
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
15/02/2017
21.03
 0 21.03 21.03 21.03 0 0 0
14/02/2017
21.03
 30,760 19.79 21.03 18.41 0 0 0
13/02/2017
19.79
 20 20.37 20.37 19.79 0 0 0
10/02/2017
20.37
 2,420 20.30 20.37 18.92 0 0 0
09/02/2017
20.30
 6,690 20.30 20.30 18.92 0 140 -0.0
08/02/2017
20.30
 140 20.95 20.95 19.50 0 0 0
07/02/2017
20.95
 2,240 20.95 20.95 19.50 0 0 0
06/02/2017
20.95
 780 21.03 21.83 19.57 0 180 -0.0
03/02/2017
21.03
 20 21.10 21.10 21.03 0 20 -0.0
02/02/2017
21.10
 10 20.81 21.10 21.10 0 10 -0.0
25/01/2017
20.81
 3,630 19.64 20.81 18.55 0 0 0
24/01/2017
19.64
 5,620 19.64 19.64 19.06 0 0 0
23/01/2017
19.64
 740 19.64 19.64 19.64 0 0 0
20/01/2017
19.64
 2,870 19.35 20.15 19.64 0 0 0
19/01/2017
19.35
 15,390 19.17 20.37 18.55 0 0 0
18/01/2017
19.17
 9,360 19.17 20.37 17.90 0 0 0
17/01/2017
19.17
 51,180 20.30 20.30 18.92 850 770 0.0
16/01/2017
20.30
 2,000 21.83 21.83 20.30 0 0 0
13/01/2017
21.83
 4,110 22.34 22.34 20.81 0 0 0
12/01/2017
22.34
 29,860 20.88 22.34 20.08 770 0 0.0
11/01/2017
20.88
 7,320 20.99 20.99 20.23 0 0 0
10/01/2017
20.99
 21,860 20.99 22.45 19.72 0 0 0
09/01/2017
20.99
 73,350 19.64 20.99 19.06 0 0 0
06/01/2017
19.64
 80,840 18.37 19.64 19.64 0 0 0
05/01/2017
18.37
 127,760 17.17 18.37 18.34 0 0 0
04/01/2017
17.17
 6,700 16.08 17.17 17.17 0 0 0
03/01/2017
16.08
 1,140 15.06 16.08 16.08 0 0 0
30/12/2016
15.06
 54,490 14.08 15.06 13.46 0 41,290 -0.9
29/12/2016
14.08
 180,470 13.17 14.08 12.95 0 100,000 -1.9
28/12/2016
13.17
 158,600 12.37 13.21 12.22 0 130,080 -2.3
27/12/2016
12.37
 0 12.37 12.37 12.37 0 0 0
26/12/2016
12.37
 700 12.22 12.37 12.37 0 330 -0.0
23/12/2016
12.22
 300 12.15 12.22 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |