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)
19/04/2010
4.34
 18,550 4.34 4.37 4.28 0 0 0
16/04/2010
4.34
 25,110 4.31 4.37 4.31 3,500 0 0.0
15/04/2010
4.31
 14,540 4.28 4.34 4.25 0 0 0
14/04/2010
4.28
 7,090 4.31 4.31 4.25 370 0 0.0
13/04/2010
4.31
 3,500 4.31 4.31 4.25 0 0 0
12/04/2010
4.31
 33,140 4.34 4.44 4.31 0 0 0
09/04/2010
4.34
 24,370 4.34 4.34 4.28 0 0 0
08/04/2010
4.34
 6,550 4.18 4.34 4.18 0 0 0
07/04/2010
4.18
 17,890 4.31 4.31 4.12 0 0 0
06/04/2010
4.31
 6,650 4.34 4.44 4.31 1,000 0 0.0
05/04/2010
4.34
 41,650 4.15 4.34 4.18 0 0 0
02/04/2010
4.15
 13,790 4.15 4.18 4.15 0 0 0
01/04/2010
4.15
 14,730 4.15 4.22 4.12 0 0 0
31/03/2010
4.15
 8,920 4.15 4.22 4.15 0 0 0
30/03/2010
4.15
 7,020 4.15 4.28 4.15 0 0 0
29/03/2010
4.15
 32,550 4.09 4.22 4.09 20,000 2,400 0.2
26/03/2010
4.09
 1,710 4.15 4.18 4.09 0 230 -0.0
25/03/2010
4.15
 6,510 4.31 4.34 4.15 0 0 0
24/03/2010
4.31
 43,260 4.22 4.31 4.18 24,240 0 0.3
23/03/2010
4.22
 9,580 4.15 4.22 4.09 0 0 0
22/03/2010
4.15
 13,820 4.18 4.18 4.15 0 0 0
19/03/2010
4.18
 6,130 4.25 4.25 4.18 0 0 0
18/03/2010
4.25
 7,580 4.25 4.28 4.22 0 0 0
17/03/2010
4.25
 3,500 4.40 4.40 4.25 0 0 0
16/03/2010
4.40
 10,710 4.37 4.40 4.18 0 0 0
15/03/2010
4.37
 7,970 4.37 4.50 4.37 0 0 0
12/03/2010
4.37
 32,300 4.25 4.37 4.25 0 0 0
11/03/2010
4.25
 14,120 4.22 4.34 4.18 0 0 0
10/03/2010
4.22
 2,580 4.22 4.25 4.18 0 0 0
09/03/2010
4.22
 8,800 4.12 4.22 4.12 0 0 0
08/03/2010
4.12
 12,360 4.09 4.22 4.09 0 2,000 -0.0
05/03/2010
4.09
 9,210 4.18 4.22 4.06 0 0 0
04/03/2010
4.18
 4,950 4.18 4.25 4.18 0 0 0
03/03/2010
4.18
 1,440 4.18 4.22 4.09 0 500 -0.0
02/03/2010
4.18
 2,640 4.25 4.25 4.18 0 500 -0.0
01/03/2010
4.25
 1,910 4.18 4.28 4.25 0 0 0
26/02/2010
4.18
 2,920 4.09 4.22 3.93 0 0 0
25/02/2010
4.09
 4,010 4.03 4.22 4.09 0 0 0
24/02/2010
4.03
 8,260 4.09 4.09 4.03 0 0 0
23/02/2010
4.09
 5,330 4.25 4.25 4.06 0 0 0
22/02/2010
4.25
 4,720 4.25 4.25 4.12 0 3,500 -0.0
12/02/2010
4.25
 1,390 4.34 4.37 4.25 0 0 0
11/02/2010
4.34
 5,910 4.25 4.34 4.31 0 0 0
10/02/2010
4.25
 9,590 4.15 4.25 4.09 0 0 0
09/02/2010
4.15
 340 4.15 4.15 4.15 0 0 0
08/02/2010
4.15
 7,600 4.15 4.18 3.96 0 0 0
05/02/2010
4.15
 12,870 4.22 4.22 4.03 0 0 0
04/02/2010
4.22
 10,350 4.15 4.22 4.18 0 0 0
03/02/2010
4.15
 18,370 4.12 4.15 4.03 0 5,500 -0.1
02/02/2010
4.12
 4,390 4.22 4.22 4.09 0 3,000 -0.0
01/02/2010
4.22
 6,590 4.22 4.22 4.09 0 0 0
29/01/2010
4.22
 16,400 4.22 4.22 4.06 10,000 0 0.1
28/01/2010
4.22
 9,150 4.25 4.25 4.09 0 110 -0.0
27/01/2010
4.25
 9,720 4.25 4.34 4.06 5,990 0 0.1
26/01/2010
4.25
 11,090 4.22 4.31 4.09 0 0 0
25/01/2010
4.22
 12,700 4.03 4.22 4.00 10,600 0 0.1
22/01/2010
4.03
 11,450 4.12 4.12 3.93 4,500 0 0.1
21/01/2010
4.12
 17,950 4.18 4.25 4.12 15,090 0 0.2
20/01/2010
4.18
 14,220 4.25 4.25 4.18 10,000 0 0.1
19/01/2010
4.25
 1,520 4.22 4.25 4.25 0 0 0
18/01/2010
4.22
 13,880 4.40 4.40 4.18 0 0 0
15/01/2010
4.40
 9,550 4.50 4.50 4.31 0 5,450 -0.1
14/01/2010
4.50
 3,020 4.34 4.50 4.34 0 0 0
13/01/2010
4.34
 14,050 4.53 4.53 4.34 0 1,190 -0.0
12/01/2010
4.53
 6,460 4.63 4.63 4.53 0 860 -0.0
11/01/2010
4.63
 5,700 4.72 4.72 4.56 0 0 0
08/01/2010
4.72
 13,340 4.72 4.81 4.72 0 0 0
07/01/2010
4.72
 15,580 4.72 4.75 4.72 0 0 0
06/01/2010
4.72
 3,670 4.72 4.81 4.56 0 0 0
05/01/2010
4.72
 9,620 4.72 4.91 4.72 0 0 0
04/01/2010
4.72
 42,730 4.50 4.72 4.63 0 0 0
31/12/2009
4.50
 32,550 4.47 4.53 4.40 0 0 0
30/12/2009
4.47
 12,830 4.40 4.47 4.28 0 400 0
29/12/2009
4.40
 7,580 4.34 4.40 4.25 0 0 0
28/12/2009
4.34
 7,230 4.47 4.53 4.34 0 0 0
25/12/2009
4.47
 16,320 4.37 4.47 4.28 450 0 0
24/12/2009
4.37
 23,070 4.37 4.40 4.22 0 0 0
23/12/2009
4.37
 5,750 4.40 4.56 4.22 0 0 0
22/12/2009
4.40
 9,440 4.44 4.56 4.31 0 0 0
21/12/2009
4.44
 12,430 4.28 4.47 4.18 1,000 0 0
18/12/2009
4.28
 15,190 4.09 4.28 4.12 0 0 0
17/12/2009
4.09
 12,600 4.03 4.09 4.03 0 0 0
16/12/2009
4.03
 15,540 4.22 4.28 4.03 0 0 0
15/12/2009
4.22
 12,510 4.28 4.28 4.18 0 0 0
14/12/2009
4.28
 9,340 4.09 4.28 4.25 0 0 0
11/12/2009
4.09
 16,510 4.22 4.22 4.03 7,740 0 0
10/12/2009
4.22
 29,840 4.40 4.40 4.22 12,910 0 0
09/12/2009
4.40
 15,680 4.40 4.53 4.25 12,500 0 0
08/12/2009
4.40
 18,800 4.63 4.63 4.40 0 0 0
07/12/2009
4.63
 3,550 4.63 4.63 4.50 0 0 0
04/12/2009
4.63
 12,440 4.47 4.63 4.50 9,860 0 0
03/12/2009
4.47
 25,600 4.47 4.50 4.34 12,500 0 0
02/12/2009
4.47
 52,650 4.66 4.69 4.44 41,000 0 0
01/12/2009
4.66
 4,690 4.59 4.69 4.59 0 0 0
30/11/2009
4.59
 17,410 4.56 4.63 4.56 0 0 0
27/11/2009
4.56
 54,030 4.37 4.56 4.18 0 0 0
26/11/2009
4.37
 45,390 4.59 4.59 4.37 0 0 0
25/11/2009
4.59
 61,280 4.81 4.81 4.59 0 0 0
24/11/2009
4.81
 29,660 4.88 4.88 4.75 0 0 0
23/11/2009
4.88
 27,320 5.00 5.03 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |