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)
13/12/2021
45.70
 63,515 45.77 45.77 45.01 40,000 0 2.4
10/12/2021
45.77
 77,901 45.39 46.15 38.83 47,000 0 2.8
09/12/2021
45.62
 148,318 45.39 46.38 45.24 63,000 0 3.8
08/12/2021
45.39
 49,563 45.62 45.62 45.39 28,000 0 1.7
07/12/2021
45.62
 48,400 45.39 45.77 45.31 33,000 0 2.0
06/12/2021
45.09
 83,500 45.62 45.77 45.01 35,000 0 2.1
03/12/2021
45.62
 68,582 46.15 46.46 45.39 41,600 0 2.5
02/12/2021
46.15
 76,200 45.85 46.46 38.91 49,100 0 2.9
01/12/2021
45.77
 67,700 47.15 47.15 45.54 33,800 0 2.0
30/11/2021
46.08
 83,600 45.77 46.15 45.39 32,700 0 2.0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2021
45.85
 93,625 45.62 46.15 45.01 26,800 400 1.6
26/11/2021
45.24
 51,801 44.71 45.39 44.71 15,000 0 0.9
25/11/2021
45.09
 71,473 45.01 45.69 41.26 0 0 0
24/11/2021
45.69
 47,670 46.51 47.56 45.16 10,000 0 0.6
23/11/2021
44.79
 110,400 44.79 44.86 44.26 0 0 0
22/11/2021
44.79
 212,325 45.46 45.46 44.56 0 0 0
19/11/2021
45.54
 118,511 46.06 46.06 45.31 0 0 0
18/11/2021
46.21
 68,909 47.26 47.26 45.76 100 0 0.0
17/11/2021
47.26
 50,700 46.59 47.64 46.59 0 0 0
16/11/2021
46.89
 129,710 45.61 48.01 45.16 10,400 0 0.6
15/11/2021
45.61
 189,250 45.76 45.84 45.09 0 0 0
12/11/2021
46.06
 157,321 47.11 47.11 45.39 0 0 0
11/11/2021
46.66
 114,660 47.64 47.86 46.66 0 60 0.0
10/11/2021
47.56
 102,376 48.39 48.39 47.41 0 0 0
09/11/2021
48.24
 85,015 47.56 48.31 47.49 0 0 0
08/11/2021
47.49
 139,148 48.01 48.01 47.11 0 0 0
05/11/2021
47.94
 182,300 48.61 48.61 47.49 0 0 0
04/11/2021
48.61
 114,648 48.76 48.76 48.09 0 0 0
03/11/2021
48.46
 144,243 48.84 48.84 48.39 0 0 0
02/11/2021
49.06
 97,200 49.74 49.74 48.91 0 0 0
01/11/2021
49.14
 120,096 50.64 50.64 49.14 0 400 0.0
29/10/2021
48.76
 163,846 48.61 48.76 48.01 0 0 0
28/10/2021
48.69
 241,200 49.96 50.64 48.46 0 0 0
27/10/2021
49.96
 138,701 50.04 50.11 49.59 0 0 0
26/10/2021
50.11
 82,996 50.87 50.87 49.74 0 0 0
25/10/2021
50.87
 86,767 50.79 51.02 49.66 0 0 0
22/10/2021
50.79
 201,284 51.54 51.54 50.56 0 6,300 -0.4
21/10/2021
51.69
 125,518 52.44 52.44 51.39 0 0 0
20/10/2021
51.92
 228,000 52.37 52.37 51.69 0 0 0
19/10/2021
52.07
 458,050 51.39 52.44 51.02 0 0 0
18/10/2021
51.32
 132,233 51.77 51.77 51.02 0 2,000 -0.1
15/10/2021
51.39
 139,000 51.17 51.54 51.02 0 0 0
14/10/2021
51.17
 102,650 51.24 51.77 51.09 0 0 0
13/10/2021
51.24
 115,000 51.77 51.77 51.02 200 0 0.0
12/10/2021
51.62
 242,044 51.77 52.14 51.54 2,000 2,000 0
11/10/2021
51.77
 370,594 51.17 52.67 51.17 0 0 0
08/10/2021
50.94
 333,006 50.64 51.24 50.49 0 100 0.0
07/10/2021
50.64
 236,520 49.44 51.02 49.06 0 0 0
06/10/2021
49.29
 161,349 49.51 49.89 49.14 0 0 0
05/10/2021
49.51
 405,110 50.94 50.94 48.99 0 100 0.0
04/10/2021
50.94
 607,162 49.51 51.39 49.14 0 400 0.0
01/10/2021
48.46
 238,118 46.96 49.51 46.96 5,000 0 0.3
30/09/2021
47.19
 366,419 45.24 47.19 45.16 5,100 0 0.3
29/09/2021
45.09
 143,425 44.64 45.16 42.61 5,100 0 0.3
28/09/2021
44.64
 103,300 42.39 45.09 42.39 5,200 0 0.3
27/09/2021
43.89
 79,501 44.64 44.64 43.51 5,000 0 0.3
24/09/2021
44.64
 42,116 44.64 45.01 44.49 5,000 0 0.3
23/09/2021
44.56
 126,704 45.39 45.39 44.56 5,000 0 0.3
22/09/2021
45.01
 264,725 43.51 45.54 43.51 5,000 0 0.3
21/09/2021
43.51
 78,052 43.89 43.89 42.84 5,100 0 0.3
20/09/2021
44.11
 86,654 45.01 45.01 43.89 5,000 0 0.3
17/09/2021
44.86
 138,390 45.01 45.01 43.59 5,000 0 0.3
16/09/2021
45.01
 201,806 46.14 46.14 44.64 5,000 0 0.3
15/09/2021
45.39
 215,496 43.89 46.14 43.89 5,000 100 0.3
14/09/2021
43.74
 170,646 42.09 44.04 42.01 5,000 100 0.3
13/09/2021
41.79
 112,018 40.14 42.39 40.06 5,000 0 0.3
10/09/2021
40.14
 14,900 40.74 40.74 39.99 5,000 0 0.3
09/09/2021
40.14
 38,341 40.36 40.44 39.76 5,000 0 0.3
08/09/2021
40.29
 34,621 41.19 41.19 39.76 5,000 0 0.3
07/09/2021
39.69
 43,625 39.99 40.29 39.24 5,000 0 0.3
06/09/2021
40.36
 33,603 40.74 40.74 40.14 5,000 0 0.3
01/09/2021
40.74
 25,012 41.11 41.11 40.51 5,000 0 0.3
31/08/2021
41.11
 63,837 40.66 41.26 40.44 5,000 0 0.3
30/08/2021
40.89
 37,014 41.04 41.11 40.51 200 1,000 0.0
27/08/2021
40.89
 98,500 39.69 40.89 39.54 0 0 0
26/08/2021
39.69
 19,505 40.14 40.51 39.39 0 0 0
25/08/2021
40.14
 47,731 38.94 40.36 38.79 0 0 0
24/08/2021
38.94
 22,400 39.01 39.01 38.49 0 0 0
23/08/2021
38.64
 57,070 38.26 39.01 38.26 2,000 0 0.1
20/08/2021
38.64
 149,810 40.51 41.11 38.56 0 0 0
19/08/2021
40.89
 44,029 41.26 41.26 40.44 200 0 0.0
18/08/2021
40.96
 76,106 41.64 42.01 39.91 200 5 0.0
17/08/2021
42.01
 128,190 40.74 42.24 40.74 400 0 0.0
16/08/2021
40.66
 143,526 38.41 40.74 38.41 400 1,000 0.0
13/08/2021
38.86
 90,420 38.56 38.86 38.04 0 20 0.0
12/08/2021
38.64
 116,203 37.89 38.79 37.89 0 0 0
11/08/2021
38.41
 156,506 37.29 38.56 36.76 0 100 0.0
10/08/2021
37.29
 79,154 37.51 37.51 36.01 1,000 0 0.0
09/08/2021
36.69
 47,749 36.01 36.76 36.01 0 0 0
06/08/2021
36.01
 62,474 35.41 36.39 35.41 1,000 0 0.0
05/08/2021
35.34
 27,210 35.41 35.94 35.19 1,000 0 0.0
04/08/2021
35.34
 20,500 35.49 35.49 35.19 0 0 0
03/08/2021
35.64
 7,655 35.86 35.86 35.41 0 0 0
02/08/2021
35.56
 30,122 36.31 36.31 35.26 0 0 0
30/07/2021
35.56
 12,297 36.31 36.31 35.04 0 0 0
29/07/2021
35.71
 11,005 36.31 36.31 35.41 0 0 0
28/07/2021
35.64
 33,100 36.84 36.84 35.34 0 0 0
27/07/2021
35.64
 10,420 34.96 39.76 34.96 1,000 0 0.0
26/07/2021
35.04
 47,005 34.89 35.71 34.51 0 0 0
23/07/2021
35.26
 16,119 35.64 36.16 35.26 1,000 0 0.0

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