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)
21/09/2022
18.37
 0 18.37 18.37 18.37 0 0 -0.0
20/09/2022
18.37
 0 18.37 18.37 18.37 0 0 -0.0
19/09/2022
18.37
 100 17.55 18.37 18.37 0 0 -0.0
16/09/2022
17.55
 400 17.72 17.72 17.55 0 0 -0.0
15/09/2022
17.72
 300 17.80 17.80 16.66 0 0 -0.0
14/09/2022
17.80
 300 17.76 17.88 17.14 0 0 -0.0
13/09/2022
17.76
 800 18.37 18.37 17.14 0 0 -0.0
12/09/2022
18.37
 0 18.37 18.37 18.37 0 0 -0.0
09/09/2022
18.37
 100 17.88 18.37 18.37 0 0 -0.0
08/09/2022
17.88
 0 17.88 17.88 17.88 0 0 -0.0
07/09/2022
17.88
 200 17.27 17.92 17.88 0 0 -0.0
06/09/2022
17.27
 200 18.41 18.41 17.19 0 0 -0.0
05/09/2022
18.41
 0 18.41 18.41 18.41 0 0 -0.0
31/08/2022
18.41
 0 18.41 18.41 18.41 0 0 -0.0
30/08/2022
18.41
 0 18.41 18.41 18.41 0 0 -0.0
29/08/2022
18.41
 1,100 17.63 18.41 18.41 0 0 -0.0
26/08/2022
17.63
 100 17.51 17.63 17.63 0 0 -0.0
25/08/2022
17.51
 1,100 18.49 18.49 17.51 0 0 -0.0
24/08/2022
18.49
 100 18.61 18.61 18.49 0 0 -0.0
23/08/2022
18.61
 100 18.66 18.66 18.61 0 0 -0.0
22/08/2022
18.66
 0 18.66 18.66 18.66 0 0 -0.0
19/08/2022
18.66
 0 18.66 18.66 18.66 0 0 -0.0
18/08/2022
18.66
 700 18.78 18.78 18.00 0 0 -0.0
17/08/2022
18.78
 0 18.78 18.78 18.78 0 0 -0.0
16/08/2022
18.78
 200 19.23 19.23 18.74 0 0 -0.0
15/08/2022
19.23
 500 18.45 19.31 19.23 0 0 -0.0
12/08/2022
18.45
 100 19.47 19.47 18.45 0 0 -0.0
11/08/2022
19.47
 1,900 19.55 19.55 18.21 0 0 -0.0
10/08/2022
19.55
 400 19.55 19.55 19.55 0 0 -0.0
09/08/2022
19.55
 100 20.78 20.78 19.55 0 0 -0.0
08/08/2022
20.78
 0 20.78 20.78 20.78 0 0 -0.0
05/08/2022
20.78
 0 20.78 20.78 20.78 0 0 -0.0
04/08/2022
20.78
 0 20.78 20.78 20.78 0 0 -0.0
03/08/2022
20.78
 0 20.78 20.78 20.78 0 0 -0.0
02/08/2022
20.78
 100 20.82 20.82 20.78 0 0 -0.0
01/08/2022
20.82
 1,100 19.72 20.82 19.51 0 900 -0.0
29/07/2022
19.72
 800 20.82 20.82 19.72 0 0 -0.0
28/07/2022
20.82
 1,300 20.66 20.82 20.33 0 0 -0.0
27/07/2022
20.66
 100 20.98 20.98 20.66 0 0 -0.0
26/07/2022
20.98
 100 21.47 21.47 20.98 0 0 -0.0
25/07/2022
21.47
 1,700 20.78 21.47 19.39 0 1,000 -0.0
22/07/2022
20.78
 0 20.78 20.78 20.78 0 0 0.0
21/07/2022
20.78
 0 20.78 20.78 20.78 0 0 0.0
20/07/2022
20.78
 0 20.78 20.78 20.78 0 0 0.0
19/07/2022
20.78
 300 20.29 20.78 20.37 0 0 0.0
18/07/2022
20.29
 0 20.29 20.29 20.29 0 0 0.0
15/07/2022
20.29
 0 20.29 20.29 20.29 0 0 0.0
14/07/2022
20.29
 500 20.37 20.37 19.43 0 0 0.0
13/07/2022
20.37
 300 20.49 20.49 20.37 0 0 0.0
12/07/2022
20.49
 500 20.86 20.86 19.64 0 0 0.0
11/07/2022
20.86
 0 20.86 20.86 20.86 0 0 0.0
08/07/2022
20.86
 800 20.82 21.35 19.64 0 0 0.0
07/07/2022
20.82
 1,000 21.55 21.55 20.17 0 0 0.0
06/07/2022
21.55
 400 21.68 21.68 20.29 0 0 0.0
05/07/2022
21.68
 3,100 22.45 22.45 20.90 0 0 0.0
04/07/2022
22.45
 6,000 22.57 23.39 21.02 0 0 0.0
01/07/2022
22.57
 1,700 24.25 24.25 22.57 0 0 0.0
30/06/2022
24.25
 1,700 24.17 24.25 22.62 0 0 0.0
29/06/2022
24.17
 100 23.68 24.17 24.17 0 0 0
28/06/2022
23.68
 1,900 24.74 24.74 23.06 0 0 0.0
27/06/2022
24.74
 2,200 26.53 26.53 24.70 0 0 0.0
24/06/2022
26.53
 2,000 26.37 26.53 26.53 0 0 0.0
23/06/2022
26.37
 6,800 25.15 26.37 23.55 0 0 0.0
22/06/2022
25.15
 6,800 24.41 25.31 22.74 0 0 0.0
21/06/2022
24.41
 6,300 25.27 25.27 23.68 200 0 0.0
20/06/2022
25.27
 4,200 25.11 25.55 23.47 100 0 0.0
17/06/2022
25.11
 4,300 25.11 25.11 23.35 0 0 0
16/06/2022
25.11
 11,100 24.41 25.92 22.74 0 0 0
15/06/2022
24.41
 3,200 24.82 24.82 23.10 0 0 0
14/06/2022
24.82
 3,900 24.49 24.82 22.82 0 0 0
13/06/2022
24.49
 10,900 23.43 24.90 21.84 0 0 0
10/06/2022
23.43
 4,000 24.00 24.00 22.41 0 0 0
09/06/2022
24.00
 3,900 24.08 24.45 22.74 0 0 0
08/06/2022
24.08
 6,800 23.68 24.25 22.21 0 0 0
07/06/2022
23.68
 6,500 23.72 23.96 22.45 0 0 0
06/06/2022
23.72
 3,500 22.86 23.84 22.33 0 0 0
03/06/2022
22.86
 5,500 23.19 24.08 21.80 0 0 0
02/06/2022
23.19
 7,200 24.13 24.13 22.45 0 0 0
01/06/2022
24.13
 3,900 23.72 24.17 22.37 0 0 0
31/05/2022
23.72
 3,400 23.43 23.76 22.17 0 0 0
30/05/2022
23.43
 7,500 23.31 24.00 22.00 0 0 0
27/05/2022
23.31
 4,000 22.45 23.51 21.47 0 0 0
26/05/2022
22.45
 1,000 23.23 23.23 22.00 0 0 0
25/05/2022
23.23
 9,700 22.49 23.59 21.15 0 0 0
24/05/2022
22.49
 1,900 22.70 22.70 21.76 0 0 0
23/05/2022
22.70
 2,100 23.96 23.96 22.33 0 0 0
20/05/2022
23.96
 4,300 23.02 24.08 21.55 0 0 0
19/05/2022
23.02
 6,800 23.43 23.43 21.80 0 0 0
18/05/2022
23.43
 2,400 22.21 23.64 20.94 0 0 0
17/05/2022
22.21
 3,700 23.27 24.86 22.04 0 0 0
16/05/2022
23.27
 6,000 22.70 24.25 21.15 0 0 0
13/05/2022
22.70
 3,800 22.41 23.10 21.06 0 0 0
12/05/2022
22.41
 4,000 23.06 23.06 21.55 0 0 0
11/05/2022
23.06
 4,300 22.13 23.55 20.70 0 0 0
10/05/2022
22.13
 2,000 23.43 23.43 21.80 0 0 0
09/05/2022
23.43
 7,900 22.29 23.68 20.74 0 0 0
06/05/2022
22.29
 2,200 22.41 22.41 20.86 0 0 0
05/05/2022
22.41
 1,400 22.41 22.70 20.90 0 0 0
04/05/2022
22.41
 4,100 20.98 22.41 19.76 0 0 0
29/04/2022
20.98
 2,000 22.37 22.86 20.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |