CTCP In và Bao bì Mỹ Châu (mcp)

27.30
-0.15
(-0.55%)
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) 		-0.80 -2.82% 265,600 0 0
26.90
28.50
27.45
2 tháng
(2026-01-16) 		-1 -3.50% 628,500 0 0
26.85
28.60
27.45
3 tháng
(2025-12-17) 		-1.10 -3.83% 997,100 0 0
26.85
29.50
27.45
6 tháng
(2025-09-18) 		-1.35 -4.66% 2,118,700 -100 -0.0
26.80
29.50
27.45
12 tháng
(2025-03-24) 		0.66 2.44% 3,801,700 -2,800 -0.1
26.04
30.50
27.45
24 tháng
(2024-03-27) 		-0.97 -3.41% 5,589,700 -3,200 -0.1
22.21
30.50
27.45
36 tháng
(2023-04-03) 		11.27 69.03% 5,696,200 -4,600 -0.6
15.92
34.74
27.45
60 tháng
(2021-04-12) 		3.05 12.45% 6,294,800 -8,219 -1.5
10.33
34.74
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
27.48
 9,500 26.94 27.57 26.94 0 0 0
27/05/2025
27.57
 17,300 26.04 27.57 26.04 0 0 0
26/05/2025
27.12
 11,300 26.76 27.12 26.76 0 0 0
23/05/2025
27.12
 8,500 26.94 27.21 26.94 0 0 0
22/05/2025
27.21
 15,200 27.48 27.48 26.94 0 0 0
21/05/2025
27.48
 9,500 27.57 27.57 27.30 0 0 0
20/05/2025
27.57
 15,700 27.12 27.57 27.12 0 0 0
19/05/2025
27.48
 12,900 27.21 27.48 27.21 0 0 0
16/05/2025
27.48
 10,600 27.39 27.48 26.85 0 0 0
15/05/2025
27.39
 22,200 27.30 27.39 26.76 0 0 0
14/05/2025
27.30
 14,500 26.49 27.30 26.49 0 0 0
13/05/2025
27.21
 11,500 26.94 27.21 26.22 0 0 0
12/05/2025
26.94
 13,700 26.94 27.12 26.31 0 0 0
09/05/2025
26.94
 8,800 26.85 26.94 26.58 0 0 0
08/05/2025
26.85
 12,900 26.76 26.94 26.22 0 0 0
07/05/2025
26.76
 15,900 26.58 26.76 26.49 0 0 0
06/05/2025
26.85
 11,700 26.85 26.94 26.31 0 0 0
05/05/2025
26.85
 13,900 26.85 26.90 26.58 0 0 0
29/04/2025
26.85
 9,700 26.85 26.85 26.31 0 0 0
28/04/2025
26.85
 11,700 26.94 26.94 26.13 0 0 0
25/04/2025
26.94
 12,100 26.85 26.94 26.58 0 0 0
24/04/2025
26.85
 14,500 26.67 26.94 26.67 0 0 0
23/04/2025
26.67
 8,000 26.67 26.94 26.67 0 0 0
22/04/2025
26.67
 5,400 26.67 26.76 26.67 0 0 0
21/04/2025
26.67
 4,200 26.94 26.94 26.67 0 0 0
18/04/2025
26.94
 10,900 26.94 26.94 26.67 0 0 0
17/04/2025
26.94
 9,400 26.76 26.94 26.76 0 0 0
16/04/2025
26.76
 5,900 26.94 26.94 26.58 0 0 0
15/04/2025
26.94
 19,700 26.94 26.94 26.49 0 0 0
14/04/2025
26.94
 18,700 27.93 27.93 26.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |