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) 		-0.95 -3.35% 276,400 0 0
26.90
28.50
27.30
2 tháng
(2026-01-19) 		-0.55 -1.96% 613,300 0 0
26.85
28.50
27.30
3 tháng
(2025-12-18) 		-1.15 -4.02% 986,100 0 0
26.85
29.50
27.30
6 tháng
(2025-09-19) 		-1.45 -5.02% 2,119,100 -100 -0.0
26.80
29.50
27.30
12 tháng
(2025-03-24) 		0.51 1.89% 3,812,500 -2,800 -0.1
26.04
30.50
27.30
24 tháng
(2024-03-28) 		-1.12 -3.94% 5,598,400 -3,200 -0.1
22.21
30.50
27.30
36 tháng
(2023-04-03) 		11.12 68.11% 5,707,000 -4,600 -0.6
15.92
34.74
27.30
60 tháng
(2021-04-13) 		1.32 5.06% 6,305,400 -8,219 -1.5
10.33
34.74
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2010
4.73
 30,040 4.80 4.83 4.67 0 0 0
22/07/2010
4.80
 27,850 4.83 4.83 4.63 0 0 0
21/07/2010
4.83
 180,000 4.60 4.83 4.60 0 0 0
20/07/2010
4.60
 70,170 4.60 4.70 4.60 0 0 0
19/07/2010
4.60
 24,290 4.67 4.67 4.53 0 0 0
16/07/2010
4.67
 38,160 4.67 4.73 4.60 0 0 0
15/07/2010
4.67
 39,900 4.83 4.83 4.67 0 0 0
14/07/2010
4.83
 40,960 4.83 4.83 4.67 0 0 0
13/07/2010
4.83
 107,410 4.73 4.96 4.76 0 0 0
12/07/2010
4.73
 163,710 4.53 4.73 4.53 0 0 0
09/07/2010
4.53
 77,830 4.40 4.60 4.40 0 0 0
08/07/2010
4.40
 15,310 4.44 4.50 4.40 0 0 0
07/07/2010
4.44
 42,490 4.44 4.53 4.40 0 0 0
06/07/2010
4.44
 42,020 4.50 4.53 4.37 0 0 0
05/07/2010
4.50
 16,230 4.50 4.57 4.37 0 0 0
02/07/2010
4.50
 12,650 4.50 4.57 4.50 0 0 0
01/07/2010
4.50
 17,250 4.50 4.57 4.37 0 0 0
30/06/2010
4.50
 9,480 4.40 4.50 4.37 0 0 0
29/06/2010
4.40
 40,470 4.60 4.67 4.40 0 0 0
28/06/2010
4.60
 147,800 4.40 4.60 4.37 0 0 0
25/06/2010
4.40
 26,630 4.44 4.47 4.30 0 0 0
24/06/2010
4.44
 25,170 4.44 4.50 4.44 0 0 0
23/06/2010
4.44
 17,880 4.44 4.44 4.27 0 0 0
22/06/2010
4.44
 54,030 4.44 4.57 4.44 0 0 0
21/06/2010
4.44
 80,580 4.24 4.44 4.21 0 0 0
18/06/2010
4.24
 16,710 4.21 4.34 4.14 0 0 0
17/06/2010
4.21
 29,010 4.24 4.27 4.21 0 0 0
16/06/2010
4.24
 12,310 4.17 4.24 4.17 0 0 0
15/06/2010
4.17
 15,880 4.17 4.21 4.14 0 0 0
14/06/2010
4.17
 23,280 4.14 4.17 4.14 0 0 0
11/06/2010
4.14
 20,180 4.17 4.24 4.14 0 0 0
10/06/2010
4.17
 4,890 4.21 4.21 4.17 0 0 0
09/06/2010
4.21
 960 4.14 4.21 4.14 0 0 0
08/06/2010
4.14
 14,790 4.11 4.24 4.07 0 0 0
07/06/2010
4.11
 33,100 4.17 4.17 4.04 0 2,000 -0.0
04/06/2010
4.17
 12,470 4.17 4.21 4.14 0 0 0
03/06/2010
4.17
 12,730 4.17 4.27 4.17 0 0 0
02/06/2010
4.17
 16,720 4.14 4.17 4.07 1,000 0 0.0
01/06/2010
4.14
 13,790 4.07 4.14 4.07 0 2,860 -0.0
31/05/2010
4.07
 23,200 4.27 4.27 4.07 0 0 0
28/05/2010
4.27
 33,970 4.21 4.37 4.24 730 0 0.0
27/05/2010
4.21
 7,240 4.21 4.21 4.11 0 140 -0.0
26/05/2010
4.21
 41,940 4.01 4.21 4.01 70 0 0.0
25/05/2010
4.01
 10,800 4.11 4.11 4.01 2,000 0 0.0
24/05/2010
4.11
 15,780 4.01 4.17 4.01 0 0 0
21/05/2010
4.01
 24,040 4.21 4.21 4.01 0 0 0
20/05/2010
4.21
 16,320 4.24 4.27 4.11 0 0 0
19/05/2010
4.24
 32,550 4.37 4.37 4.24 1,360 0 0.0
18/05/2010
4.37
 17,610 4.37 4.40 4.34 5,160 0 0.1
17/05/2010
4.37
 94,400 4.60 4.60 4.37 3,000 0 0.0
14/05/2010
4.60
 17,900 4.50 4.63 4.47 0 0 0
13/05/2010
4.50
 34,990 4.60 4.76 4.50 0 0 0
12/05/2010
4.60
 45,920 4.83 4.83 4.60 0 0 0
11/05/2010
4.83
 18,040 4.86 4.99 4.83 0 900 -0.0
10/05/2010
4.86
 81,570 5.09 5.16 4.86 0 100 -0.0
07/05/2010
5.09
 134,100 4.99 5.23 4.80 0 300 -0.0
06/05/2010
4.99
 185,180 4.76 4.99 4.99 0 0 0
05/05/2010
4.76
 35,910 4.63 4.76 4.60 0 0 0
04/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
04/05/2010
4.63
 72,310 4.44 4.63 4.60 0 0 0
29/04/2010
4.44
 16,650 4.37 4.47 4.34 0 0 0
28/04/2010
4.37
 6,310 4.40 4.47 4.37 0 0 0
27/04/2010
4.40
 17,280 4.44 4.47 4.31 0 0 0
26/04/2010
4.44
 16,310 4.44 4.53 4.40 0 0 0
22/04/2010
4.44
 36,370 4.44 4.53 4.40 0 0 0
21/04/2010
4.44
 35,340 4.34 4.47 4.40 0 0 0
20/04/2010
4.34
 29,260 4.34 4.40 4.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |