CTCP In và Bao bì Mỹ Châu (mcp)

27.10
-0.40
(-1.45%)
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) 		-1.30 -4.51% 361,100 0 0
27.10
29.50
27.10
2 tháng
(2025-11-28) 		-1.05 -3.68% 789,500 0 0
27.10
29.50
27.10
3 tháng
(2025-10-29) 		0.65 2.42% 1,219,100 0 0
26.85
29.50
27.10
6 tháng
(2025-07-31) 		-1.75 -5.98% 2,182,900 -100 -0.0
26.80
30.50
27.10
12 tháng
(2025-02-03) 		-0.34 -1.22% 3,592,500 -2,800 -0.1
26.04
30.50
27.10
24 tháng
(2024-02-07) 		-4.99 -15.37% 5,130,600 -3,100 -0.1
22.21
34.74
27.10
36 tháng
(2023-02-13) 		14.56 112.51% 5,237,600 -3,100 -0.4
12.94
34.74
27.10
60 tháng
(2021-02-22) 		5.17 23.16% 5,854,500 -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)
11/04/2025
27.93
 22,500 27.84 28.02 27.84 0 0 0
10/04/2025
27.84
 12,300 26.13 27.93 26.13 0 0 0
09/04/2025
26.13
 4,500 26.13 26.13 26.13 0 0 0
08/04/2025
26.13
 2,300 26.49 26.49 26.13 0 0 0
04/04/2025
26.49
 2,500 26.94 26.94 26.49 0 0 0
03/04/2025
26.94
 6,400 26.94 27.21 26.49 0 0 0
02/04/2025
26.94
 9,300 27.75 27.84 26.94 0 0 0
01/04/2025
27.75
 10,000 27.75 28.02 26.94 0 0 0
31/03/2025
27.75
 11,800 27.84 27.84 27.66 0 0 0
28/03/2025
27.84
 11,200 27.84 28.20 26.58 0 0 0
27/03/2025
27.84
 11,700 27.39 27.84 27.39 0 0 0
26/03/2025
27.66
 10,000 26.49 28.11 26.49 0 0 0
25/03/2025
27.39
 16,100 26.94 27.39 26.49 0 0 0
24/03/2025
26.94
 4,200 26.94 26.94 26.49 0 0 0
21/03/2025
26.94
 6,600 27.03 27.21 26.94 0 0 0
20/03/2025
27.30
 9,900 26.94 27.30 26.94 0 0 0
19/03/2025
26.94
 5,200 27.39 27.48 26.94 0 0 0
18/03/2025
27.39
 7,500 27.21 27.39 27.21 0 0 0
17/03/2025
27.21
 4,100 26.94 27.21 26.94 0 0 0
14/03/2025
26.94
 6,100 27.39 27.48 26.94 0 0 0
13/03/2025
27.39
 7,000 27.66 27.66 27.39 0 0 0
12/03/2025
27.66
 6,500 27.03 27.66 27.03 0 0 0
11/03/2025
27.03
 6,300 27.39 27.39 27.03 0 0 0
10/03/2025
27.39
 4,700 27.39 27.84 27.39 0 0 0
07/03/2025
27.39
 6,800 27.39 27.39 26.94 0 0 0
06/03/2025
27.39
 4,400 27.39 27.48 27.39 0 0 0
05/03/2025
27.39
 14,300 26.49 27.39 26.49 0 0 0
04/03/2025
26.49
 5,000 26.94 26.94 26.49 0 0 0
03/03/2025
26.94
 8,800 27.30 27.30 26.94 0 0 0
28/02/2025
27.30
 9,400 27.66 27.66 27.30 0 0 0
27/02/2025
27.66
 4,200 27.57 27.80 27.57 0 0 0
26/02/2025
27.57
 4,800 27.80 27.80 27.57 0 0 0
25/02/2025
27.80
 13,900 27.80 27.84 26.94 0 0 0
24/02/2025
27.80
 9,700 27.84 27.84 27.80 0 0 0
21/02/2025
27.84
 7,500 28.11 28.11 27.84 0 0 0
20/02/2025
28.11
 7,000 27.84 28.29 27.84 0 0 0
19/02/2025
27.84
 9,700 27.84 28.29 27.84 0 0 0
18/02/2025
27.84
 9,000 28.02 28.02 27.84 0 0 0
17/02/2025
28.20
 10,300 28.11 28.20 27.66 0 0 0
14/02/2025
28.11
 7,200 27.48 28.11 27.12 0 0 0
13/02/2025
27.48
 10,000 27.93 27.93 27.48 0 0 0
12/02/2025
27.93
 8,600 28.02 28.02 27.93 0 0 0
11/02/2025
28.20
 4,700 28.20 28.20 28.20 0 0 0
10/02/2025
28.20
 8,800 28.20 28.20 27.93 0 0 0
07/02/2025
28.20
 7,500 27.84 28.29 27.84 0 0 0
06/02/2025
27.84
 11,800 27.84 28.02 27.84 0 0 0
05/02/2025
27.84
 5,200 27.93 27.93 27.84 0 0 0
04/02/2025
27.93
 6,100 27.84 27.93 27.84 0 0 0
03/02/2025
27.84
 2,500 27.66 27.84 27.66 0 0 0
24/01/2025
27.66
 4,400 27.66 27.66 27.66 0 0 0
23/01/2025
27.66
 4,100 27.48 27.66 27.48 0 0 0
22/01/2025
27.48
 5,300 27.62 27.84 27.48 0 0 0
21/01/2025
27.62
 3,400 27.66 27.66 27.62 0 0 0
20/01/2025
27.66
 6,800 27.75 27.75 27.66 0 0 0
17/01/2025
27.75
 7,900 27.66 27.84 27.66 0 0 0
16/01/2025
27.66
 4,900 27.66 27.75 27.66 0 0 0
15/01/2025
27.66
 4,000 27.39 27.66 27.39 0 0 0
14/01/2025
27.39
 3,600 27.21 27.39 27.21 0 0 0
13/01/2025
27.21
 500 27.21 27.21 27.21 0 0 0
10/01/2025
27.21
 400 27.21 27.21 27.21 0 0 0
09/01/2025
27.21
 600 27.57 27.57 27.21 0 0 0
08/01/2025
27.57
 400 27.57 27.57 27.57 0 0 0
07/01/2025
27.57
 400 27.57 27.57 27.57 0 0 0
06/01/2025
27.57
 4,800 27.66 27.66 27.57 0 0 0
03/01/2025
27.48
 4,300 27.84 27.84 27.39 0 0 0
02/01/2025
27.84
 4,600 28.11 28.11 27.84 0 0 0
31/12/2024
28.11
 500 28.11 28.11 28.11 0 0 0
30/12/2024
28.11
 5,800 28.20 28.20 26.67 0 0 0
27/12/2024
28.20
 600 28.20 28.20 28.20 0 0 0
26/12/2024
28.20
 3,800 27.84 28.20 27.75 0 0 0
25/12/2024
27.84
 13,500 28.20 28.20 27.84 0 0 0
24/12/2024
28.20
 6,300 28.20 28.20 28.20 0 0 0
23/12/2024
28.20
 4,800 27.75 28.20 27.75 0 0 0
20/12/2024
27.75
 6,000 27.75 27.75 27.66 0 0 0
19/12/2024
27.75
 5,100 27.12 27.75 27.12 0 0 0
18/12/2024
27.12
 7,500 26.85 27.12 26.85 0 0 0
17/12/2024
26.85
 900 26.85 26.85 26.85 0 0 0
16/12/2024
26.85
 4,600 26.85 26.85 26.81 0 0 0
13/12/2024
26.85
 9,100 26.85 26.94 26.85 0 0 0
12/12/2024
26.85
 9,400 26.49 26.94 26.04 0 0 0
11/12/2024
26.85
 11,000 26.94 26.94 26.85 0 0 0
10/12/2024
27.03
 5,900 27.21 27.21 26.94 0 0 0
09/12/2024
27.21
 9,400 27.03 27.21 27.03 0 0 0
06/12/2024
27.30
 10,900 26.94 27.30 26.85 0 0 0
05/12/2024
26.94
 14,900 25.95 26.94 25.95 0 0 0
04/12/2024
25.95
 7,900 25.51 25.95 25.51 0 0 0
03/12/2024
25.51
 12,300 25.59 25.59 25.51 0 0 0
02/12/2024
26.13
 10,200 27.84 27.84 26.13 0 0 0
29/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/11/2024
27.84
 1,400 27.21 27.84 27.21 0 0 0
28/11/2024
29.68
 21,700 26.53 29.68 25.84 0 0 0
27/11/2024
27.76
 11,300 25.72 27.76 24.70 0 0 0
26/11/2024
26.53
 16,100 26.53 26.94 25.06 0 0 0
25/11/2024
26.94
 27,900 26.94 26.94 25.06 0 0 0
22/11/2024
26.94
 16,700 26.94 26.94 25.06 0 0 0
21/11/2024
26.94
 28,200 26.45 26.94 24.62 0 0 0
20/11/2024
26.45
 30,000 26.21 26.45 24.41 0 0 0
19/11/2024
26.21
 41,900 24.49 26.21 23.02 0 0 0
18/11/2024
24.49
 8,300 23.27 24.49 23.27 0 0 0
15/11/2024
23.27
 200 23.27 23.27 23.27 0 0 0
14/11/2024
23.27
 1,000 23.27 23.27 23.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |