Công ty cổ phần Giống bò sữa Mộc Châu (mcm)

25.70
0
(0%)
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
(2026-09-08) 		-0.25 -0.94% 385,200 2,200 0.1
25.70
26.70
25.70
2 tháng
(2026-08-10) 		0.15 0.57% 787,800 900 0.0
25.70
26.95
25.70
3 tháng
(2026-07-10) 		-2.20 -7.68% 1,866,900 600 0.0
25.70
28.90
25.70
6 tháng
(2026-04-13) 		1.84 7.46% 4,410,300 2,500 0.1
24.56
29.40
25.70
12 tháng
(2025-10-13) 		0.21 0.79% 8,052,200 8,600 0.2
23.74
29.40
25.70
24 tháng
(2024-10-18) 		-5.54 -17.33% 16,458,500 -982,900 -31.0
23.56
31.99
25.70
36 tháng
(2023-10-24) 		-4.93 -15.70% 31,751,851 -1,067,600 -36.4
23.56
43.88
25.70
60 tháng
(2021-11-03) 		-22.01 -45.42% 52,823,737 -195,260 14.5
23.56
48.61
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2023
30.33
 15,222 30.65 30.65 29.92 0 0 0
01/03/2023
30.01
 12,718 29.92 30.17 29.92 0 0 0
28/02/2023
29.92
 2,900 29.92 30.01 29.84 0 0 0
27/02/2023
29.84
 7,550 29.92 30.33 29.84 0 0 0
24/02/2023
30.25
 7,200 30.17 30.65 29.92 0 0 0
23/02/2023
30.09
 7,500 30.25 30.65 30.01 0 0 0
22/02/2023
30.65
 10,400 30.17 30.73 29.12 0 0 0
21/02/2023
30.98
 12,855 30.89 30.98 29.92 0 0 0
20/02/2023
31.06
 26,600 30.81 31.06 30.73 0 0 0
17/02/2023
30.73
 2,300 31.14 31.14 30.33 0 0 0
16/02/2023
30.73
 6,900 30.73 30.73 30.17 0 0 0
15/02/2023
30.73
 14,100 30.73 30.73 30.41 0 0 0
14/02/2023
30.57
 4,603 30.73 30.73 30.49 0 0 0
13/02/2023
30.73
 43,200 30.65 30.81 30.41 0 0 0
10/02/2023
30.73
 9,600 30.73 30.81 30.65 0 0 0
09/02/2023
30.73
 2,901 30.73 30.81 30.65 0 0 0
08/02/2023
30.73
 11,200 30.57 30.89 30.49 0 0 0
07/02/2023
30.73
 14,500 30.73 30.89 30.57 0 0 0
06/02/2023
30.89
 3,000 30.09 30.89 30.09 0 0 0
03/02/2023
30.41
 11,130 30.65 30.98 30.41 0 0 0
02/02/2023
30.73
 18,021 30.73 31.38 30.33 0 0 0
01/02/2023
30.73
 18,900 30.98 31.38 30.73 0 0 0
31/01/2023
31.06
 36,600 30.98 31.54 30.73 0 0 0
30/01/2023
31.54
 29,700 31.54 31.78 31.14 0 0 0
27/01/2023
30.98
 41,000 31.78 31.78 30.33 0 0 0
19/01/2023
31.78
 12,227 31.54 32.03 31.14 0 0 0
18/01/2023
31.54
 18,641 31.30 32.03 31.14 0 0 0
17/01/2023
31.06
 53,838 31.54 31.54 30.73 0 0 0
16/01/2023
30.73
 27,400 31.46 31.70 30.73 0 0 0
13/01/2023
31.70
 12,392 31.22 31.87 31.22 0 0 0
12/01/2023
31.54
 6,090 31.30 32.27 31.30 0 0 0
11/01/2023
31.78
 56,803 33.08 33.08 30.01 0 0 0
10/01/2023
32.35
 5,112 32.51 32.84 32.35 0 0 0
09/01/2023
33.08
 43,060 33.08 33.40 32.35 0 0 0
06/01/2023
32.92
 30,100 32.67 33.48 32.35 0 0 0
05/01/2023
33.08
 20,260 32.03 33.08 32.03 0 0 0
04/01/2023
32.92
 12,055 32.75 33.64 32.59 0 0 0
03/01/2023
32.92
 42,120 34.61 34.61 32.75 0 0 0
30/12/2022
34.13
 113,885 33.56 34.78 33.56 15,000 0 0.6
29/12/2022
33.32
 70,341 33.00 33.81 32.19 10,000 0 0.4
28/12/2022
32.35
 89,420 31.87 33.00 31.62 20,000 0 0.8
27/12/2022
31.70
 113,690 31.46 31.70 31.14 20,000 0 0.8
26/12/2022
31.54
 50,800 31.38 31.70 30.98 20,000 0 0.8
23/12/2022
31.38
 81,100 31.70 31.95 30.89 20,000 0 0.8
22/12/2022
31.38
 84,221 30.81 31.54 30.81 15,000 0 0.6
21/12/2022
31.46
 100,489 30.33 32.19 30.33 20,000 0 0.8
20/12/2022
30.33
 92,800 30.25 30.73 29.12 20,000 0 0.8
19/12/2022
30.33
 33,700 30.33 30.41 30.09 15,000 0 0.6
16/12/2022
30.33
 15,000 29.92 30.57 29.92 10,000 0 0.4
15/12/2022
30.33
 44,008 29.12 30.49 29.12 10,000 0 0.4
14/12/2022
30.09
 57,600 29.92 30.33 29.92 10,000 0 0.4
13/12/2022
29.92
 79,203 29.92 30.01 29.60 0 0 0
12/12/2022
29.76
 32,000 30.17 30.57 29.76 0 0 0
09/12/2022
30.17
 12,600 30.25 30.33 30.09 0 0 0
08/12/2022
30.25
 19,500 30.17 30.65 30.17 0 0 0
07/12/2022
30.17
 7,103 30.57 30.57 30.09 0 0 0
06/12/2022
30.09
 17,007 30.65 30.65 30.09 0 0 0
05/12/2022
31.06
 11,400 30.17 31.54 30.17 400 0 0.0
02/12/2022
30.89
 19,638 30.41 30.98 30.09 0 0 0
01/12/2022
30.41
 35,903 30.89 30.98 30.41 0 0 0
30/11/2022
30.73
 28,530 30.73 31.14 30.33 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2022
30.33
 8,800 30.17 30.73 29.20 0 0 0
28/11/2022
29.92
 29,100 30.55 30.71 29.92 0 0 0
25/11/2022
29.92
 39,053 29.77 30.00 29.69 10,000 0 0.4
24/11/2022
29.85
 4,800 29.85 29.92 29.69 0 0 0
23/11/2022
29.85
 35,210 29.85 29.92 29.69 10,000 0 0.4
22/11/2022
29.92
 9,918 29.92 30.00 29.37 0 0 0
21/11/2022
29.69
 15,875 29.92 30.63 29.69 0 0 0
18/11/2022
30.16
 12,217 29.77 30.48 29.45 5,000 0 0.2
17/11/2022
30.32
 40,100 29.85 30.32 29.22 10,000 0 0.4
16/11/2022
29.85
 39,599 28.51 29.92 27.72 10,000 0 0.4
15/11/2022
28.27
 83,900 25.04 29.37 25.04 10,000 0 0.4
14/11/2022
30.00
 43,418 30.71 30.71 29.14 15,000 0 0.6
11/11/2022
30.71
 18,149 30.32 31.11 29.61 15,000 0 0.6
10/11/2022
30.32
 21,700 30.32 30.71 29.45 5,000 0 0.2
09/11/2022
31.11
 87,300 29.14 31.50 29.14 15,000 0 0.6
08/11/2022
30.08
 85,723 29.45 30.16 29.45 15,000 0 0.6
07/11/2022
29.14
 74,730 28.98 30.00 28.98 5,000 0 0.2
04/11/2022
29.14
 79,700 29.45 29.69 28.27 5,000 0 0.2
03/11/2022
29.53
 31,717 29.14 29.77 29.14 10,000 0 0.4
02/11/2022
29.69
 16,020 29.69 29.77 29.14 5,000 0 0.2
01/11/2022
29.69
 172,105 28.35 29.85 28.27 14,000 0 0.5
31/10/2022
28.35
 29,727 28.74 28.74 27.96 5,000 0 0.2
28/10/2022
28.74
 61,400 28.74 28.74 28.59 10,000 0 0.4
27/10/2022
28.74
 45,300 27.96 28.74 27.96 10,000 0 0.4
26/10/2022
29.85
 89,100 27.56 29.92 27.56 15,000 0 0.5
25/10/2022
27.96
 31,500 27.96 28.35 25.99 10,000 2,000 0.3
24/10/2022
27.80
 57,896 28.74 28.98 27.48 5,000 0 0.2
21/10/2022
28.66
 7,535 29.14 29.92 28.66 0 0 0
20/10/2022
29.92
 3,400 30.24 30.24 29.14 0 0 0
19/10/2022
29.85
 20,287 30.32 30.32 29.77 0 0 0
18/10/2022
29.92
 15,942 29.53 30.16 29.45 5,000 0 0.2
17/10/2022
30.32
 8,753 29.14 30.32 29.14 5,000 0 0.2
14/10/2022
29.69
 13,000 29.14 29.69 29.06 5,000 0 0.2
13/10/2022
29.14
 16,100 28.51 29.14 28.51 0 0 0
12/10/2022
28.74
 13,000 27.72 29.06 27.72 0 0 0
11/10/2022
28.35
 17,744 28.43 29.14 28.27 0 0 0
10/10/2022
29.29
 21,147 27.64 29.29 27.64 0 0 0
07/10/2022
28.90
 12,425 29.92 29.92 28.43 0 0 0
06/10/2022
29.92
 8,200 30.71 30.71 29.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc