CTCP In và Bao bì Mỹ Châu (mcp)

27.55
0.20
(0.73%)
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
(2026-07-06) 		-0.65 -2.32% 482,300 0 0
27.20
28
27.55
2 tháng
(2026-06-08) 		-0.35 -1.26% 895,600 0 0
27.20
28.35
27.55
3 tháng
(2026-05-07) 		0.35 1.30% 1,235,500 0 0
27
28.35
27.55
6 tháng
(2026-02-06) 		-0.35 -1.26% 2,131,300 0 0
26.80
28.50
27.55
12 tháng
(2025-08-11) 		-2.75 -9.14% 4,314,100 -100 -0.0
26.80
30.50
27.55
24 tháng
(2024-08-15) 		3.67 15.52% 6,454,900 -2,900 -0.1
22.45
30.50
27.55
36 tháng
(2023-08-21) 		-1.06 -3.74% 7,435,500 -3,100 -0.1
22.21
34.74
27.55
60 tháng
(2021-08-31) 		3.76 15.91% 7,910,600 -8,219 -1.5
10.33
34.74
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2010
3.69
 5,920 3.72 3.76 3.58 0 0 0
08/12/2010
3.72
 20,650 3.86 3.86 3.72 0 0 0
07/12/2010
3.86
 9,310 3.93 3.93 3.86 0 0 0
06/12/2010
3.93
 18,390 3.93 4.00 3.93 0 0 0
03/12/2010
3.93
 23,840 3.65 3.97 3.86 0 0 0
02/12/2010
3.65
 15,660 3.83 3.83 3.65 0 0 0
01/12/2010
3.83
 7,440 3.76 3.83 3.65 0 0 0
30/11/2010
3.76
 26,120 3.58 3.76 3.65 0 0 0
29/11/2010
3.58
 19,910 3.51 3.58 3.48 0 0 0
26/11/2010
3.51
 28,400 3.41 3.55 3.41 0 0 0
25/11/2010
3.41
 11,740 3.34 3.48 3.34 0 0 0
24/11/2010
3.34
 12,490 3.23 3.37 3.30 0 0 0
23/11/2010
3.23
 1,240 3.16 3.27 3.23 0 0 0
22/11/2010
3.16
 2,900 3.23 3.23 3.12 0 0 0
19/11/2010
3.23
 18,180 3.19 3.30 3.19 10,560 0 0.1
18/11/2010
3.19
 12,140 3.05 3.19 3.16 0 0 0
17/11/2010
3.05
 15,960 3.05 3.19 3.05 0 0 0
16/11/2010
3.05
 21,700 3.19 3.23 3.05 0 0 0
15/11/2010
3.19
 2,150 3.34 3.48 3.19 0 0 0
12/11/2010
3.34
 3,950 3.44 3.44 3.34 0 0 0
11/11/2010
3.44
 1,630 3.51 3.51 3.41 0 0 0
10/11/2010
3.51
 3,870 3.44 3.51 3.44 0 0 0
09/11/2010
3.44
 5,720 3.48 3.48 3.37 0 0 0
08/11/2010
3.48
 16,200 3.51 3.58 3.44 0 0 0
05/11/2010
3.51
 9,620 3.51 3.58 3.51 0 0 0
04/11/2010
3.51
 2,600 3.51 3.51 3.44 0 0 0
03/11/2010
3.51
 1,010 3.51 3.51 3.48 0 0 0
02/11/2010
3.51
 4,330 3.58 3.58 3.51 0 0 0
01/11/2010
3.58
 5,980 3.58 3.58 3.51 0 0 0
29/10/2010
3.58
 1,500 3.58 3.62 3.58 0 0 0
28/10/2010
3.58
 22,350 3.69 3.69 3.58 0 0 0
27/10/2010
3.69
 8,070 3.69 3.72 3.65 0 0 0
26/10/2010
3.69
 13,720 3.51 3.69 3.51 0 0 0
25/10/2010
3.51
 14,650 3.51 3.65 3.48 0 0 0
22/10/2010
3.51
 19,450 3.65 3.72 3.51 0 0 0
21/10/2010
3.65
 16,260 3.83 3.83 3.65 0 0 0
20/10/2010
3.83
 2,770 3.86 3.90 3.72 0 0 0
19/10/2010
3.86
 6,680 3.86 3.90 3.83 0 0 0
18/10/2010
3.86
 1,220 3.97 3.97 3.86 0 0 0
15/10/2010
3.97
 2,320 3.86 3.97 3.79 0 0 0
14/10/2010
3.86
 2,910 3.93 4.04 3.86 0 0 0
13/10/2010
3.93
 6,820 3.86 3.93 3.83 0 0 0
12/10/2010
3.86
 7,750 3.97 3.97 3.86 0 0 0
11/10/2010
3.97
 2,400 3.97 4.04 3.97 0 0 0
08/10/2010
3.97
 800 3.97 3.97 3.97 0 0 0
07/10/2010
3.97
 11,100 4.04 4.11 3.97 0 3,000 -0.0
06/10/2010
4.04
 4,600 4.04 4.04 3.97 0 0 0
05/10/2010
4.04
 4,000 4.07 4.07 3.97 0 0 0
04/10/2010
4.07
 19,110 4.11 4.14 3.93 0 0 0
01/10/2010
4.11
 2,060 4.11 4.14 4.07 0 0 0
30/09/2010
4.11
 1,400 4.07 4.11 4.04 0 0 0
29/09/2010
4.07
 16,120 4.14 4.14 4.07 0 0 0
28/09/2010
4.14
 7,870 4.11 4.14 4.07 0 0 0
27/09/2010
4.11
 7,200 4.14 4.14 4.11 0 0 0
24/09/2010
4.14
 1,400 4.11 4.18 4.14 0 0 0
23/09/2010
4.11
 16,000 4.11 4.18 4.07 0 0 0
22/09/2010
4.11
 10,180 4.18 4.21 4.07 0 0 0
21/09/2010
4.18
 12,440 4.18 4.28 4.14 0 0 0
20/09/2010
4.18
 12,900 4.21 4.25 4.18 0 0 0
17/09/2010
4.21
 9,610 4.11 4.21 4.04 0 0 0
16/09/2010
4.11
 6,140 4.07 4.11 4.07 0 0 0
15/09/2010
4.07
 9,960 4.14 4.21 4.07 0 0 0
14/09/2010
4.14
 6,650 4.11 4.14 4.04 0 0 0
13/09/2010
4.11
 9,470 4.21 4.21 4.07 0 0 0
10/09/2010
4.21
 15,970 4.25 4.28 4.21 0 0 0
09/09/2010
4.25
 30,300 4.07 4.25 4.21 0 0 0
08/09/2010
4.07
 11,150 4.18 4.18 4.04 0 0 0
07/09/2010
4.18
 18,080 4.32 4.32 4.14 0 0 0
06/09/2010
4.32
 34,000 4.18 4.35 4.18 0 0 0
01/09/2010
4.18
 22,270 4.18 4.18 4.04 0 0 0
31/08/2010
4.18
 22,730 4.14 4.21 4.14 0 0 0
30/08/2010
4.14
 18,020 3.97 4.14 4.04 0 0 0
27/08/2010
3.97
 6,250 3.97 4.11 3.86 0 0 0
26/08/2010
3.97
 51,740 3.97 4.00 3.86 3,500 0 0.0
25/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
25/08/2010
3.97
 33,970 4.11 4.21 3.93 9,500 0 0.1
24/08/2010
4.11
 34,150 4.27 4.27 4.11 0 0 0
23/08/2010
4.27
 33,220 4.27 4.37 4.27 14,500 0 0.2
20/08/2010
4.27
 29,160 4.30 4.30 4.21 0 0 0
19/08/2010
4.30
 7,450 4.30 4.37 4.27 0 0 0
18/08/2010
4.30
 45,230 4.47 4.47 4.27 0 0 0
17/08/2010
4.47
 21,820 4.47 4.47 4.34 0 0 0
16/08/2010
4.47
 31,570 4.27 4.47 4.30 0 0 0
13/08/2010
4.27
 31,130 4.11 4.27 4.14 0 0 0
12/08/2010
4.11
 76,380 4.17 4.21 3.98 0 0 0
11/08/2010
4.17
 82,730 3.98 4.17 4.14 0 0 0
10/08/2010
3.98
 95,210 4.04 4.04 3.84 0 0 0
09/08/2010
4.04
 35,200 4.24 4.24 4.04 0 0 0
06/08/2010
4.24
 28,750 4.27 4.27 4.21 0 0 0
05/08/2010
4.27
 29,800 4.21 4.34 4.17 0 0 0
04/08/2010
4.21
 39,210 4.30 4.30 4.21 0 0 0
03/08/2010
4.30
 50,180 4.37 4.44 4.30 0 0 0
02/08/2010
4.37
 20,570 4.47 4.57 4.37 0 0 0
30/07/2010
4.47
 16,820 4.44 4.57 4.44 0 0 0
29/07/2010
4.44
 13,860 4.44 4.47 4.40 0 0 0
28/07/2010
4.44
 65,260 4.53 4.63 4.44 0 0 0
27/07/2010
4.53
 48,530 4.60 4.63 4.53 0 0 0
26/07/2010
4.60
 59,960 4.73 4.76 4.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |