Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	27.70	25,400	28.05	28.05	27.70	0	0	0
17/06/2026	28.05	26,000	28.05	28.05	27.80	0	0	0
16/06/2026	28.05	30,800	28	28.05	27.50	0	0	0
15/06/2026	28	22,100	27.70	28	27.70	0	0	0
12/06/2026	27.70	20,000	27.50	27.70	27.30	0	0	0
11/06/2026	27.50	19,300	27.80	27.80	27.50	0	0	0
10/06/2026	27.80	20,400	27.70	27.80	27.60	0	0	0
09/06/2026	27.70	6,800	27.70	27.70	27.60	0	0	0
08/06/2026	27.70	20,500	27.50	27.70	27.40	0	0	0
05/06/2026	27.50	14,400	27.40	27.50	27.20	0	0	0
04/06/2026	27.40	5,100	27.50	27.50	27.40	0	0	0
03/06/2026	27.50	13,100	27.50	27.50	27.35	0	0	0
02/06/2026	27.50	9,200	27.45	27.50	27.40	0	0	0
01/06/2026	27.45	6,600	27.50	27.50	27.40	0	0	0
29/05/2026	27.50	19,200	27.50	27.50	27.40	0	0	0
28/05/2026	27.50	19,500	27.55	27.55	27.40	0	0	0
27/05/2026	27.55	10,200	27.50	27.55	27.40	0	0	0
26/05/2026	27.50	20,700	27.40	27.50	27.30	0	0	0
25/05/2026	27.40	14,100	27.40	27.40	27.10	0	0	0
22/05/2026	27.40	18,500	27.30	27.45	27.30	0	0	0
21/05/2026	27.30	7,100	27.40	27.40	27.25	0	0	0
20/05/2026	27.40	24,800	27.50	27.50	27.40	0	0	0
19/05/2026	27.50	15,200	27.40	27.60	27.40	0	0	0
18/05/2026	27.40	17,700	27.30	27.40	27.10	0	0	0
15/05/2026	27.30	13,800	27.20	27.30	27.10	0	0	0
14/05/2026	27.20	18,000	27.20	27.20	26.70	0	0	0
13/05/2026	27.20	18,000	27.15	27.20	26.80	0	0	0
12/05/2026	27.15	17,000	27.10	27.15	27.05	0	0	0
11/05/2026	27.10	19,700	27	27.10	26.95	0	0	0
08/05/2026	27	21,000	27	27	26.90	0	0	0
07/05/2026	27	17,000	26.95	27	26.80	0	0	0
06/05/2026	26.95	16,400	26.90	26.95	26.80	0	0	0
05/05/2026	26.90	19,200	26.90	26.90	26.70	0	0	0
04/05/2026	26.90	14,400	27	27	26.70	0	0	0
29/04/2026	27	24,200	27	27	26.85	0	0	0
28/04/2026	27	30,200	26.80	27	26.70	0	0	0
24/04/2026	26.80	10,400	26.80	26.80	26.60	0	0	0
23/04/2026	26.80	8,000	27	27	26.80	0	0	0
22/04/2026	27	400	27.20	27.20	27	0	0	0
21/04/2026	27.20	10,200	27.30	27.30	27	0	0	0
20/04/2026	27.30	10,200	27.50	27.50	27.30	0	0	0
17/04/2026	27.50	11,900	27.55	27.55	27.30	0	0	0
16/04/2026	27.55	23,500	27.75	27.75	27.55	0	0	0
15/04/2026	27.75	25,800	27.70	27.80	27.60	0	0	0
14/04/2026	27.70	32,000	27.40	27.70	27.40	0	0	0
13/04/2026	27.40	15,500	27.30	27.40	27.10	0	0	0
10/04/2026	27.30	16,300	27.30	27.30	27	0	0	0
09/04/2026	27.30	17,000	27.50	27.50	27.20	0	0	0
08/04/2026	27.50	21,500	27.10	27.50	27	0	0	0
07/04/2026	27.10	8,100	27.10	27.15	27.05	0	0	0
06/04/2026	27.10	11,200	27.20	27.20	27.10	0	0	0
03/04/2026	27.20	11,900	27.10	27.20	27	0	0	0
02/04/2026	27.10	10,000	27.30	27.30	27.10	0	0	0
01/04/2026	27.30	16,100	27.30	27.30	27.20	0	0	0
31/03/2026	27.35	18,300	27.40	27.40	27.20	0	0	0
30/03/2026	27.40	14,700	27.60	27.60	27.30	0	0	0
27/03/2026	27.60	22,300	27.20	27.60	27.10	0	0	0
26/03/2026	27.20	17,500	27.25	27.25	27.10	0	0	0
25/03/2026	27.25	23,700	27.20	27.25	27	0	0	0
24/03/2026	27.20	18,300	27	27.20	26.80	0	0	0
23/03/2026	27	8,400	27	27	26.80	0	0	0
20/03/2026	27	8,200	27	27	26.70	0	0	0
19/03/2026	27	27,000	27.30	27.30	26.80	0	0	0
18/03/2026	27.30	9,400	27.45	27.45	27.10	0	0	0
17/03/2026	27.45	10,800	27.60	27.60	27.40	0	0	0
16/03/2026	27.60	15,100	27.60	27.60	27.30	0	0	0
13/03/2026	27.60	9,200	27.55	27.60	27.30	0	0	0
12/03/2026	27.55	26,400	27.60	27.60	27.20	0	0	0
11/03/2026	27.60	19,100	27.60	27.60	27.35	0	0	0
10/03/2026	27.60	23,900	26.90	27.60	26.80	0	0	0
09/03/2026	26.90	8,300	27.35	27.35	26.90	0	0	0
06/03/2026	27.35	15,900	27.35	27.35	27.20	0	0	0
05/03/2026	27.35	19,300	27.30	27.35	27.20	0	0	0
04/03/2026	27.30	11,500	27.70	27.70	27.20	0	0	0
03/03/2026	27.70	14,700	27.95	27.95	27.60	0	0	0
02/03/2026	27.95	24,700	28.50	28.50	27.50	0	0	0
27/02/2026	28.50	23,300	28	28.50	27.90	0	0	0
26/02/2026	28.50	10,800	28.50	28.50	28.30	0	0	0
25/02/2026	28.50	29,000	28.35	28.50	28	0	0	0
24/02/2026	28.35	14,100	28.40	28.40	28.20	0	0	0
23/02/2026	28.40	300	28.40	28.40	28.40	0	0	0
13/02/2026	28.40	10,400	28.50	28.50	28.30	0	0	0
12/02/2026	28.50	20,300	28	28.50	28	0	0	0
11/02/2026	28	11,800	28	28	27.80	0	0	0
10/02/2026	28	14,400	27.80	28	27.70	0	0	0
09/02/2026	27.80	12,200	27.70	27.90	27.30	0	0	0
06/02/2026	27.70	18,100	27.30	27.70	27.30	0	0	0
05/02/2026	27.60	12,300	27.50	27.60	27.30	0	0	0
04/02/2026	27.50	16,600	27.30	27.50	27	0	0	0
03/02/2026	27.30	31,600	26.95	27.30	26.85	0	0	0
02/02/2026	26.95	7,600	26.85	26.95	26.85	0	0	0
30/01/2026	26.85	12,400	26.90	26.90	26.70	0	0	0
29/01/2026	26.90	9,600	27.10	27.10	26.90	0	0	0
28/01/2026	27.10	18,000	27.10	27.10	27	0	0	0
27/01/2026	27.10	9,400	27.50	27.50	27.10	0	0	0
26/01/2026	27.50	14,700	28	28	27.50	0	0	0
23/01/2026	28	21,400	28.05	28.05	27.60	0	0	0
22/01/2026	28.05	26,900	27.80	28.05	27.40	0	0	0
21/01/2026	27.80	22,900	27.85	27.85	27.50	0	0	0
20/01/2026	27.85	38,600	28	28	27.60	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.55	2%	363,600	0	0	27.30 28.05 27.70
2 tháng (2026-04-20)	0.75	2.75%	649,400	0	0	26.80 28.05 27.70
3 tháng (2026-03-20)	1.05	3.89%	1,001,600	0	0	26.80 28.05 27.70
6 tháng (2025-12-22)	-0.55	-1.92%	2,001,900	0	0	26.80 29.50 27.70
12 tháng (2025-06-23)	1.65	6.24%	4,118,600	-100	-0.0	26.40 30.50 27.70
24 tháng (2024-06-28)	4.05	16.86%	5,943,000	-3,800	-0.1	22.45 30.50 27.70
36 tháng (2023-07-04)	3.88	16.07%	6,722,100	-3,100	-0.1	22.21 34.74 27.70
60 tháng (2021-07-14)	9.52	51.40%	7,190,200	-8,219	-1.5	10.33 34.74 27.70

CTCP In và Bao bì Mỹ Châu (mcp)

THỐNG KÊ GIAO DỊCH