CTCP In và Bao bì Mỹ Châu (mcp)

26.90
-0.10
(-0.37%)
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
(2026-04-06) 		-0.10 -0.37% 276,400 0 0
26.80
27.75
26.90
2 tháng
(2026-03-05) 		-0.35 -1.28% 630,200 0 0
26.80
27.75
26.90
3 tháng
(2026-02-03) 		-0.30 -1.10% 906,300 0 0
26.80
28.50
26.90
6 tháng
(2025-11-05) 		0.05 0.19% 2,094,200 0 0
26.80
29.50
26.90
12 tháng
(2025-05-09) 		0.06 0.21% 3,975,300 -2,800 -0.1
26.04
30.50
26.90
24 tháng
(2024-05-14) 		3.98 17.27% 5,725,300 -3,100 -0.1
22.21
30.50
26.90
36 tháng
(2023-05-22) 		4.55 20.26% 6,175,500 -3,100 -0.1
22.21
34.74
26.90
60 tháng
(2021-05-31) 		6.81 33.73% 6,654,400 -8,219 -1.5
10.33
34.74
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
23.68
 30,400 22.86 23.68 22.86 0 0 0
24/04/2024
22.86
 9,000 23.68 23.68 22.86 0 0 0
23/04/2024
23.68
 17,800 24.08 24.08 22.86 0 0 0
22/04/2024
24.08
 17,000 23.59 24.08 23.59 0 0 0
19/04/2024
23.59
 10,800 24.41 24.41 23.27 0 0 0
17/04/2024
24.41
 4,600 24.49 24.49 24.33 0 0 0
16/04/2024
24.49
 7,900 24.90 24.90 24.49 0 0 0
15/04/2024
24.90
 11,100 25.47 25.72 24.90 0 0 0
12/04/2024
25.47
 14,000 25.72 25.72 25.31 0 0 0
11/04/2024
25.72
 10,700 25.72 26.04 25.47 0 0 0
10/04/2024
25.72
 12,100 26.04 26.04 25.55 0 0 0
09/04/2024
26.04
 18,500 26.04 26.04 25.96 0 100 -0.0
08/04/2024
26.04
 5,000 26.45 26.45 26.04 0 0 0
05/04/2024
26.45
 11,400 26.78 26.78 26.13 0 0 0
04/04/2024
26.78
 6,300 27.27 27.27 26.78 0 0 0
03/04/2024
27.27
 10,600 27.76 27.76 26.37 0 0 0
02/04/2024
27.76
 4,400 27.84 27.84 27.76 0 0 0
01/04/2024
27.84
 4,800 28.17 28.17 27.84 0 0 0
29/03/2024
28.17
 4,300 28.57 29.39 28.17 0 0 0
28/03/2024
28.57
 2,600 28.57 28.57 28.57 0 0 0
27/03/2024
28.57
 2,100 28.57 28.57 28.57 0 0 0
26/03/2024
28.57
 2,300 29.02 29.02 28.57 0 0 0
25/03/2024
29.02
 100 29.02 29.02 29.02 0 0 0
22/03/2024
29.39
 1,000 29.96 29.96 29.39 0 0 0
21/03/2024
29.96
 1,600 30.21 30.21 29.96 0 0 0
20/03/2024
31.02
 0 31.02 31.02 31.02 0 0 0
19/03/2024
31.02
 0 31.02 31.02 31.02 0 0 0
18/03/2024
31.02
 700 31.02 31.02 31.02 0 0 0
15/03/2024
31.02
 1,300 31.02 31.02 31.02 0 0 0
14/03/2024
31.84
 0 31.84 31.84 31.84 0 0 0
13/03/2024
31.84
 0 31.84 31.84 31.84 0 0 0
12/03/2024
31.84
 100 31.84 31.84 31.84 0 0 0
11/03/2024
31.84
 200 31.84 31.84 31.84 0 0 0
08/03/2024
31.84
 300 31.84 31.84 31.84 0 0 0
07/03/2024
32.66
 0 32.66 32.66 32.66 7 7 0
06/03/2024
32.66
 0 32.66 32.66 32.66 0 0 0
05/03/2024
32.66
 100 32.66 32.66 32.66 0 0 0
04/03/2024
32.66
 0 32.66 32.66 32.66 7 7 0
01/03/2024
32.66
 400 32.66 32.66 32.66 0 0 0
29/02/2024
32.66
 500 32.66 32.66 32.66 0 0 0
28/02/2024
33.07
 600 35.35 35.35 33.07 0 0 0
27/02/2024
33.07
 500 33.07 33.07 33.07 0 0 0
26/02/2024
33.07
 400 33.07 33.11 33.07 100 0 0.0
23/02/2024
33.07
 300 33.07 33.07 33.07 0 0 0
22/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
21/02/2024
32.66
 200 32.66 32.66 32.66 0 0 0
20/02/2024
34.74
 0 34.74 34.74 34.74 0 0 0
19/02/2024
34.74
 500 34.74 34.74 34.74 0 0 0
16/02/2024
32.49
 0 32.49 32.49 32.49 0 0 0
15/02/2024
32.49
 100 32.49 32.49 32.49 0 0 0
07/02/2024
32.49
 0 32.49 32.49 32.49 0 0 0
06/02/2024
32.49
 800 32.66 32.66 32.49 0 0 0
05/02/2024
32.49
 0 32.49 32.49 32.49 0 0 0
02/02/2024
32.49
 200 32.49 32.49 32.49 0 0 0
01/02/2024
32.49
 0 32.49 32.49 32.49 0 0 0
31/01/2024
32.49
 100 32.49 32.49 32.49 0 0 0
30/01/2024
30.45
 0 30.45 30.45 30.45 0 0 0
29/01/2024
30.45
 0 30.45 30.45 30.45 0 0 0
26/01/2024
30.45
 300 30.45 30.45 30.45 0 0 0
25/01/2024
32.74
 0 32.74 32.74 32.74 0 0 0
24/01/2024
32.74
 0 32.74 32.74 32.74 0 0 0
23/01/2024
32.74
 100 32.74 32.74 32.74 0 0 0
22/01/2024
32.74
 0 32.74 32.74 32.74 0 0 0
19/01/2024
32.74
 100 32.74 32.74 32.74 0 0 0
18/01/2024
30.62
 200 30.62 30.62 30.62 0 0 0
17/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
16/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
15/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
12/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
11/01/2024
28.62
 100 28.62 28.62 28.62 0 0 0
10/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
09/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
08/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
05/01/2024
28.62
 100 28.62 28.62 28.62 0 0 0
04/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
03/01/2024
28.62
 0 28.62 28.62 28.62 0 0 0
02/01/2024
28.62
 100 28.62 28.62 28.62 0 0 0
29/12/2023
30.58
 0 30.58 30.58 30.58 0 0 0
28/12/2023
30.58
 0 30.58 30.58 30.58 0 0 0
27/12/2023
30.58
 0 30.58 30.58 30.58 0 0 0
26/12/2023
30.58
 100 28.57 30.58 30.58 0 0 0
25/12/2023
28.57
 200 28.57 28.57 28.57 0 0 0
22/12/2023
28.57
 500 28.57 28.57 28.57 0 0 0
21/12/2023
28.57
 100 26.94 28.57 28.57 0 0 0
20/12/2023
26.94
 1,300 28.57 28.57 26.94 0 0 0
19/12/2023
28.57
 0 28.57 28.57 28.57 0 0 0
18/12/2023
28.57
 500 27.60 28.57 28.57 0 0 0
15/12/2023
27.60
 300 26.94 27.60 27.60 0 0 0
14/12/2023
26.94
 800 27.76 28.57 26.94 0 0 0
13/12/2023
27.76
 600 27.76 27.76 27.76 0 0 0
12/12/2023
27.76
 400 27.92 27.92 27.76 0 0 0
11/12/2023
27.92
 0 27.92 27.92 27.92 0 0 0
08/12/2023
27.92
 0 27.92 27.92 27.92 0 0 0
07/12/2023
27.92
 900 28.66 28.66 27.92 0 0 0
06/12/2023
28.66
 600 28.57 28.66 28.57 0 0 0
05/12/2023
28.57
 0 28.57 28.57 28.57 0 0 0
04/12/2023
28.57
 600 28.57 28.57 26.57 0 0 0
01/12/2023
28.57
 100 28.57 28.57 28.57 0 0 0
30/11/2023
28.57
 1,000 28.57 28.57 28.57 0 0 0
29/11/2023
28.57
 500 28.57 28.57 28.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |