CTCP In và Bao bì Mỹ Châu (mcp)

28
-0.30
(-1.06%)
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
(2024-08-20) 		-0.20 -0.70% 69,300 -100 -0.0
28
28.50
28
2 tháng
(2024-07-22) 		0.20 0.71% 191,900 0 0.0
27.90
31
28
3 tháng
(2024-06-21) 		0.30 1.07% 331,200 -1,200 -0.0
27.90
31
28
6 tháng
(2024-03-25) 		-7.25 -20.39% 993,400 -400 -0.0
27.20
35.55
28
12 tháng
(2023-09-25) 		-6.70 -19.14% 1,040,600 -300 -0.0
27.20
42.55
28
24 tháng
(2022-09-30) 		7.80 38.05% 1,139,400 -319 -0.4
12.65
42.55
28
36 tháng
(2021-10-05) 		3.08 12.23% 1,519,100 -5,219 -1.5
12.65
42.55
28
60 tháng
(2019-10-16) 		13.88 96.26% 2,766,100 -5,689 -1.5
9.04
42.55
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
28
 4,700 28.30 28.40 28 0 0 0
18/09/2024
28.30
 3,300 28 28.30 28 0 0 0
17/09/2024
28
 4,400 28 28.40 28 0 0 0
16/09/2024
28
 1,100 28 28 28 0 0 0
13/09/2024
28
 1,300 28 28 28 0 0 0
12/09/2024
28
 500 28 28 28 0 0 0
11/09/2024
28
 4,800 28 28 28 0 0 0
10/09/2024
28
 5,300 28.20 28.30 28 0 0 0
09/09/2024
28.20
 3,300 28.10 28.20 28.10 0 0 0
06/09/2024
28.10
 3,900 28.10 28.10 28.10 0 0 0
05/09/2024
28.10
 900 28.10 28.10 28.10 0 0 0
04/09/2024
28.10
 4,700 28.20 28.20 28.10 0 0 0
30/08/2024
28.20
 2,500 28.30 28.30 28.10 0 100 -0.0
29/08/2024
28.30
 3,000 28.10 28.30 28.10 0 0 0
28/08/2024
28.10
 3,400 28.10 28.10 28.10 0 0 0
27/08/2024
28.10
 8,100 28.10 28.10 28.10 0 0 0
26/08/2024
28.10
 1,700 28.10 28.10 28.10 0 0 0
23/08/2024
28.10
 2,100 28.10 28.10 28.10 0 0 0
22/08/2024
28.10
 6,900 28.10 28.10 28.10 0 0 0
21/08/2024
28.10
 5,000 28.20 28.20 28.10 0 0 0
20/08/2024
28.50
 3,100 27.90 28.50 27.90 0 0 0
19/08/2024
27.90
 2,100 27.90 27.90 27.90 0 0 0
16/08/2024
28.50
 4,500 29 29 28.50 0 0 0
15/08/2024
29
 1,800 28.30 29 28.30 0 0 0
14/08/2024
28.30
 3,200 28.30 28.30 28 0 200 -0.0
13/08/2024
28.30
 3,200 28.75 28.75 28.30 0 0 0
12/08/2024
28.75
 6,400 30.90 30.90 28.75 100 0 0.0
09/08/2024
30.90
 5,700 30.90 30.90 28.80 0 0 0
08/08/2024
30.90
 16,300 31 31.50 28.85 200 0 0.0
07/08/2024
31
 11,800 31 31.35 31 0 0 0
06/08/2024
29.50
 10,600 28.20 29.50 28.10 0 0 0
05/08/2024
28.20
 3,600 28.20 28.30 28.20 0 0 0
02/08/2024
28.20
 1,600 28.20 28.20 28.20 0 0 0
01/08/2024
28.20
 14,400 28.10 28.20 28.10 0 0 0
31/07/2024
28.10
 3,400 28.10 28.10 28.10 0 0 0
30/07/2024
28.10
 7,900 28.10 28.10 28.10 0 0 0
29/07/2024
28.10
 3,300 28.10 28.10 28.10 0 0 0
26/07/2024
28.10
 5,300 28.10 28.10 28.10 0 0 0
25/07/2024
28.10
 2,600 28.20 28.20 28.10 0 0 0
24/07/2024
28.20
 5,600 28.10 28.20 28.10 0 0 0
23/07/2024
28.10
 5,500 28.10 28.10 28.10 0 0 0
22/07/2024
28.10
 3,800 28.10 28.10 28.10 0 0 0
19/07/2024
28.10
 4,800 28.10 28.10 28.10 0 0 0
18/07/2024
28.10
 5,100 28.10 28.10 28.10 0 0 0
17/07/2024
28.10
 5,400 28.20 28.20 28.10 0 0 0
16/07/2024
28.20
 6,300 28.10 28.20 28.10 0 0 0
15/07/2024
28.10
 5,000 28.10 28.10 28.10 0 0 0
12/07/2024
28.10
 5,300 28.10 28.10 28.10 0 0 0
11/07/2024
28.10
 6,700 28.20 28.20 28.10 0 0 0
10/07/2024
28.30
 5,500 28.10 28.30 28.10 0 0 0
09/07/2024
28.30
 5,200 28.10 28.30 28 0 0 0
08/07/2024
28.10
 4,700 28.30 28.30 28.10 0 0 0
05/07/2024
28.10
 6,100 28.20 28.20 28.10 0 400 -0.0
04/07/2024
28.20
 5,500 28.10 28.20 28.10 0 200 -0.0
03/07/2024
28.10
 9,200 28.30 28.30 28.10 0 200 -0.0
02/07/2024
28.30
 8,500 28.30 28.40 28.25 0 200 -0.0
01/07/2024
28.40
 8,100 29.10 29.10 28.40 0 0 0
28/06/2024
29.40
 12,200 29.50 29.50 29.20 0 0 0
27/06/2024
29.50
 7,000 28.40 29.50 28 0 0 0
26/06/2024
28.40
 3,600 28.20 28.40 28.20 0 0 0
25/06/2024
28.20
 5,700 28.10 28.20 28.10 0 0 0
24/06/2024
28.20
 8,700 28 28.20 27.60 0 0 0
21/06/2024
28
 10,700 28 28.10 27.60 0 200 -0.0
20/06/2024
28
 8,700 27.80 28 27.80 0 0 0
19/06/2024
27.80
 3,600 27.80 27.90 27.80 0 0 0
18/06/2024
27.80
 7,100 27.80 27.90 27.80 0 0 0
17/06/2024
27.90
 7,500 27.75 27.90 27.70 0 0 0
14/06/2024
27.80
 9,800 27.45 27.80 27.20 0 500 -0.0
13/06/2024
27.45
 8,800 27.50 27.70 27.45 0 0 0
12/06/2024
27.50
 9,300 27.20 27.50 27.10 0 0 0
11/06/2024
27.20
 14,500 27.70 27.80 27.20 0 500 -0.0
10/06/2024
27.70
 13,400 27.40 27.70 27.30 0 0 0
07/06/2024
27.40
 9,800 27.40 27.40 27.30 0 0 0
06/06/2024
27.40
 11,900 27.50 27.50 27.30 0 0 0
05/06/2024
27.50
 8,600 27.50 27.70 27.30 0 0 0
04/06/2024
27.50
 7,900 27.50 27.90 27.50 0 200 -0.0
03/06/2024
27.50
 9,800 27.80 27.80 27.50 0 0 0
31/05/2024
27.80
 5,000 27.90 27.90 27.80 0 0 0
30/05/2024
27.90
 23,500 28 28 26.50 2,300 0 0.1
29/05/2024
28
 6,200 28.40 28.40 28 0 0 0
28/05/2024
28.40
 13,200 28.20 29.50 28.20 0 300 -0.0
27/05/2024
28.20
 8,600 28.20 28.20 28.10 0 0 0
24/05/2024
28.20
 7,100 28.30 28.30 28.10 0 0 0
23/05/2024
28.30
 8,500 28.45 28.45 28.20 0 0 0
22/05/2024
28.45
 30,900 28.25 28.50 28.25 0 0 0
21/05/2024
28.20
 8,800 28.50 28.50 28.20 0 0 0
20/05/2024
28.70
 17,400 28.50 28.80 28.30 100 0 0.0
17/05/2024
28.50
 16,200 28 29 28 0 0 0
16/05/2024
28.50
 10,100 28.50 28.90 28.50 0 0 0
15/05/2024
28.50
 11,100 28.20 28.50 28.20 0 0 0
14/05/2024
28.20
 5,100 28.40 28.40 28.20 0 0 0
13/05/2024
28.40
 5,400 28.50 28.50 28.40 0 0 0
10/05/2024
28.60
 15,800 28.40 28.60 28 0 0 0
09/05/2024
28.40
 14,500 29 29 28.40 0 0 0
08/05/2024
29
 17,800 29.40 29.40 29 0 0 0
07/05/2024
29.40
 16,100 29.45 29.45 29.40 0 0 0
06/05/2024
29.50
 17,400 29.45 29.50 29 0 0 0
03/05/2024
29.50
 16,200 29.20 30 29 0 0 0
02/05/2024
29.20
 16,700 30 30 29 0 0 0
26/04/2024
30
 22,100 29 30 29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |