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)
05/10/2022
30.71
 10,404 30.71 31.03 30.71 0 0 0
04/10/2022
30.32
 12,500 30.71 30.71 29.92 0 0 0
03/10/2022
30.55
 6,820 31.34 31.34 29.92 0 0 0
30/09/2022
31.26
 24,800 31.50 31.50 30.71 0 0 0
29/09/2022
31.50
 16,000 31.74 31.89 31.50 0 1,000 0.0
28/09/2022
31.58
 28,200 31.89 31.97 31.50 0 0 0
27/09/2022
32.68
 23,600 32.29 32.68 32.21 0 0 0
26/09/2022
32.60
 35,053 33.07 33.07 32.05 0 500 0.0
23/09/2022
33.31
 8,226 33.55 33.55 33.31 0 0 0
22/09/2022
33.47
 29,700 33.31 33.47 33.15 0 0 0
21/09/2022
33.15
 19,050 33.47 33.47 33.07 0 0 0
20/09/2022
33.47
 16,008 33.07 33.47 33.07 0 0 0
19/09/2022
32.92
 78,425 33.86 33.86 32.37 0 0 0
16/09/2022
33.86
 34,612 33.86 34.26 33.70 0 0 0
15/09/2022
33.94
 30,374 33.94 34.57 33.86 0 0 0
14/09/2022
34.10
 27,050 33.86 34.18 33.86 0 0 0
13/09/2022
34.18
 15,640 34.10 34.26 34.10 0 0 0
12/09/2022
34.10
 25,627 34.41 34.65 34.02 300 0 0.0
09/09/2022
34.41
 46,600 34.49 34.81 33.94 0 0 0
08/09/2022
34.65
 14,400 34.81 34.81 34.41 0 0 0
07/09/2022
34.33
 40,100 35.12 35.12 34.33 0 0 0
06/09/2022
34.96
 16,200 35.04 35.20 34.65 0 0 0
05/09/2022
35.04
 44,703 35.04 35.36 34.41 0 1,100 0.0
31/08/2022
35.04
 52,560 34.73 35.20 34.57 0 0 0
30/08/2022
34.89
 45,737 35.12 35.52 34.81 0 0 0
29/08/2022
34.89
 112,326 35.28 35.28 34.65 300 0 0.0
26/08/2022
35.83
 67,700 36.62 36.78 35.83 0 0 0
25/08/2022
36.38
 66,286 36.54 37.33 36.30 1,300 0 0.1
24/08/2022
35.99
 133,000 35.20 36.38 35.12 2,000 1,000 0.0
23/08/2022
35.44
 58,600 34.65 35.44 34.65 0 500 0.0
22/08/2022
34.89
 75,836 35.75 35.75 34.73 0 0 0
19/08/2022
35.75
 23,320 35.83 35.99 35.67 0 0 0
18/08/2022
35.83
 13,400 35.83 36.07 35.67 0 0 0
17/08/2022
35.83
 24,418 36.38 36.38 35.67 500 0 0.0
16/08/2022
35.59
 69,638 35.04 36.30 35.04 0 0 0
15/08/2022
35.04
 35,700 34.96 35.04 34.65 0 0 0
12/08/2022
34.89
 26,103 34.89 35.04 34.89 0 0 0
11/08/2022
34.89
 24,400 35.04 35.28 34.65 0 0 0
10/08/2022
34.96
 23,500 35.04 35.44 34.89 0 0 0
09/08/2022
35.20
 25,000 34.65 35.20 34.65 0 0 0
08/08/2022
34.81
 37,700 34.57 34.81 34.49 0 0 0
05/08/2022
34.57
 28,103 34.57 34.73 34.33 0 0 0
04/08/2022
34.41
 54,300 34.41 34.73 34.33 0 0 0
03/08/2022
34.41
 35,300 34.41 34.57 34.26 0 0 0
02/08/2022
34.57
 20,700 34.57 34.65 34.26 0 0 0
01/08/2022
34.26
 20,700 34.33 34.49 34.26 0 0 0
29/07/2022
34.10
 41,230 34.49 34.49 34.10 0 0 0
28/07/2022
34.57
 12,000 34.65 34.65 34.33 0 0 0
27/07/2022
34.41
 2,320 34.49 34.49 34.41 0 0 0
26/07/2022
34.26
 11,900 34.41 34.49 34.26 0 0 0
25/07/2022
34.41
 11,100 34.65 34.73 34.41 0 0 0
22/07/2022
34.73
 2,900 34.49 34.73 34.49 0 0 0
21/07/2022
34.49
 40,600 34.65 34.81 34.49 400 0 0.0
20/07/2022
34.65
 50,800 34.81 35.04 34.65 0 0 0
19/07/2022
34.89
 21,000 35.04 35.04 34.65 0 0 0
18/07/2022
34.81
 5,700 35.20 35.36 34.73 0 0 0
15/07/2022
35.20
 7,700 35.04 35.28 34.73 0 0 0
14/07/2022
35.04
 7,010 35.12 35.44 35.04 0 0 0
13/07/2022
35.28
 5,400 35.28 35.44 35.04 0 0 0
12/07/2022
35.28
 17,404 34.96 35.44 34.96 0 0 0
11/07/2022
34.65
 30,831 35.04 35.20 34.65 0 0 0
08/07/2022
35.04
 33,900 34.41 35.04 34.33 0 0 0
07/07/2022
34.89
 20,100 34.33 35.12 34.26 0 0 0
06/07/2022
35.12
 12,125 34.33 35.20 34.26 0 0 0
05/07/2022
35.28
 34,110 35.12 35.28 34.65 0 0 0
04/07/2022
34.89
 24,750 35.36 35.36 34.49 0 0 0
01/07/2022
34.57
 39,526 34.65 34.65 34.26 0 0 0
30/06/2022
36.54
 21,200 34.57 36.54 34.26 0 0 0
29/06/2022
34.26
 8,200 34.26 34.49 34.18 0 0 0
28/06/2022
34.57
 14,324 34.41 34.57 34.41 0 0 0
27/06/2022
34.41
 34,200 34.49 34.49 34.33 0 0 0
24/06/2022
34.49
 44,306 34.49 34.81 33.86 2,000 0 0.1
23/06/2022
34.65
 16,400 34.65 34.65 33.86 0 0 0
22/06/2022
34.65
 17,318 34.89 35.44 33.94 0 0 0
21/06/2022
35.36
 7,536 33.94 35.67 33.86 0 0 0
20/06/2022
34.65
 4,300 36.15 36.15 34.65 0 2,000 -0.1
17/06/2022
36.38
 14,800 34.65 36.38 34.65 0 0 0
16/06/2022
36.93
 26,500 34.65 36.93 34.65 4,800 0 0.2
15/06/2022
35.44
 17,710 35.44 35.59 34.65 5,000 0 0.2
14/06/2022
35.91
 10,800 35.44 35.91 35.44 0 0 0
13/06/2022
35.83
 21,076 36.22 36.78 35.44 0 0 0
10/06/2022
36.62
 26,250 36.30 36.78 36.30 0 0 0
09/06/2022
36.78
 15,000 37.01 37.01 36.70 0 0 0
08/06/2022
37.01
 20,925 37.01 38.59 36.85 0 0 0
07/06/2022
37.01
 6,832 37.48 37.48 36.85 0 0 0
06/06/2022
37.01
 6,000 37.33 37.80 37.01 0 0 0
03/06/2022
37.33
 12,925 37.64 37.80 37.25 0 0 0
02/06/2022
37.56
 88,600 37.96 37.96 37.56 0 0 0
01/06/2022
38.11
 21,440 37.80 38.19 37.80 5,000 0 0.2
31/05/2022
38.04
 6,800 38.19 38.19 37.80 0 0 0
30/05/2022
38.43
 17,000 38.51 38.51 37.80 0 0 0
27/05/2022
38.19
 5,934 38.82 38.82 38.19 0 0 0
26/05/2022
38.19
 12,400 37.64 38.19 37.56 5,000 0 0.2
25/05/2022
37.80
 21,000 37.41 37.96 37.41 0 0 0
24/05/2022
37.48
 19,700 37.33 37.72 37.33 5,000 0 0.2
23/05/2022
37.25
 6,800 37.80 37.80 37.25 0 0 0
20/05/2022
37.80
 9,200 37.09 38.43 37.09 5,000 0 0.2
19/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
19/05/2022
37.09
 7,600 37.80 37.80 37.09 0 0 0
18/05/2022
36.62
 21,841 40.43 40.43 36.54 0 0 0
17/05/2022
37.38
 23,900 35.70 37.38 35.47 5,000 0 0.2

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