CTCP In và Bao bì Mỹ Châu (mcp)

28.30
0.30
(1.07%)
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
(2024-08-21) 		-0.10 -0.36% 70,900 -100 -0.0
28
28.30
28.30
2 tháng
(2024-07-22) 		-0.10 -0.36% 196,600 0 0.0
27.90
31
28.30
3 tháng
(2024-06-24) 		-0.20 -0.71% 325,200 -1,000 -0.0
27.90
31
28.30
6 tháng
(2024-03-25) 		-7.55 -21.24% 998,100 -400 -0.0
27.20
35.55
28.30
12 tháng
(2023-09-26) 		-7.10 -20.23% 1,044,300 -300 -0.0
27.20
42.55
28.30
24 tháng
(2022-10-03) 		7.70 37.93% 1,144,000 -319 -0.4
12.65
42.55
28.30
36 tháng
(2021-10-06) 		2.78 11.04% 1,523,600 -5,219 -1.5
12.65
42.55
28.30
60 tháng
(2019-10-17) 		12.62 82.04% 2,768,740 -5,689 -1.5
9.04
42.55
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2019
13.18
 10 13.82 13.82 13.18 0 0 0
18/11/2019
13.82
 0 13.82 13.82 13.82 0 0 0
15/11/2019
13.82
 30 14.15 15.06 13.41 0 0 0
14/11/2019
14.15
 40 14.42 15.34 13.78 0 0 0
13/11/2019
14.42
 0 14.42 14.42 14.42 0 0 0
12/11/2019
14.42
 1,010 15.29 15.29 14.42 0 0 0
11/11/2019
15.29
 220 14.60 15.29 13.73 0 0 0
08/11/2019
14.60
 540 13.78 14.74 12.96 0 0 0
07/11/2019
13.78
 10 14.65 14.65 13.78 0 0 0
06/11/2019
14.65
 520 15.02 15.02 14.01 0 0 0
05/11/2019
15.02
 40 14.10 15.02 13.28 0 0 0
04/11/2019
14.10
 2,020 14.83 15.11 13.82 0 0 0
01/11/2019
14.83
 20 14.65 14.83 13.64 0 0 0
31/10/2019
14.65
 50 15.20 15.20 14.24 0 0 0
30/10/2019
15.20
 20 15.02 15.20 14.01 0 0 0
29/10/2019
15.02
 70 14.65 15.02 13.78 0 0 0
28/10/2019
14.65
 700 14.56 14.83 13.69 0 0 0
25/10/2019
14.56
 50 15.56 15.56 14.56 0 0 0
24/10/2019
15.56
 820 15.52 16.30 14.74 0 0 0
23/10/2019
15.52
 1,030 14.69 15.70 14.28 0 0 0
22/10/2019
14.69
 1,770 15.24 16.25 14.69 0 0 0
21/10/2019
15.24
 1,160 16.39 17.53 15.24 0 0 0
18/10/2019
16.39
 20 15.38 16.43 16.39 0 0 0
17/10/2019
15.38
 10 14.42 15.38 15.38 0 0 0
16/10/2019
14.42
 2,060 13.50 14.42 14.42 0 0 0
15/10/2019
13.50
 10 13.92 13.92 13.50 0 0 0
14/10/2019
13.92
 10 14.42 14.42 13.92 0 0 0
11/10/2019
14.42
 0 14.42 14.42 14.42 0 0 0
10/10/2019
14.42
 1,010 15.34 15.56 14.42 0 0 0
09/10/2019
15.34
 160 14.37 15.34 14.24 0 0 0
08/10/2019
14.37
 20 15.11 15.11 14.37 0 0 0
07/10/2019
15.11
 200 15.66 15.66 15.11 0 0 0
04/10/2019
15.66
 60 16.48 16.48 15.66 0 0 0
03/10/2019
16.48
 350 16.25 16.48 15.43 0 0 0
02/10/2019
16.25
 20 17.03 17.03 16.25 0 0 0
01/10/2019
17.03
 20 18.31 18.31 17.03 0 0 0
30/09/2019
18.31
 10 19.55 19.55 18.31 0 0 0
27/09/2019
19.55
 110 19.55 19.55 19.55 0 0 0
26/09/2019
19.55
 10 18.40 19.55 19.55 0 0 0
25/09/2019
18.40
 870 17.40 18.59 18.40 0 0 0
24/09/2019
17.40
 3,010 18.13 18.13 17.40 0 0 0
23/09/2019
18.13
 320 17.03 18.13 15.98 0 0 0
20/09/2019
17.03
 2,510 18.22 19.13 17.03 0 0 0
19/09/2019
18.22
 3,700 17.17 18.22 16.75 0 1,090 -0.0
18/09/2019
17.17
 10 16.25 17.17 17.17 0 0 0
17/09/2019
16.25
 1,600 16.43 17.53 16.25 0 210 -0.0
16/09/2019
16.43
 4,040 15.43 16.43 14.74 0 4,030 -0.1
13/09/2019
15.43
 1,710 16.39 17.49 15.43 0 0 0
12/09/2019
16.39
 20 15.79 16.89 16.39 0 0 0
11/09/2019
15.79
 540 16.66 16.66 15.79 0 0 0
10/09/2019
16.66
 590 17.85 17.85 16.66 0 0 0
09/09/2019
17.85
 10 19.13 19.13 17.85 0 0 0
06/09/2019
19.13
 0 19.13 19.13 19.13 0 0 0
05/09/2019
19.13
 100 19.13 19.13 19.13 0 0 0
04/09/2019
19.13
 290 19.13 19.13 19.13 0 0 0
03/09/2019
19.13
 7,390 17.90 19.13 16.66 0 4,600 -0.1
30/08/2019
17.90
 2,060 17.76 18.91 16.53 0 2,000 -0.0
29/08/2019
17.76
 2,350 17.12 18.31 16.02 0 350 -0.0
28/08/2019
17.12
 1,650 16.11 17.21 15.02 0 1,590 -0.0
27/08/2019
16.11
 2,190 15.11 16.11 14.24 0 110 -0.0
26/08/2019
15.11
 2,610 15.79 15.79 14.74 0 2,590 -0.0
23/08/2019
15.79
 3,030 16.89 16.89 15.79 0 0 0
22/08/2019
16.89
 20 16.89 16.89 16.89 0 0 0
21/08/2019
16.89
 270 18.13 18.13 16.89 0 0 0
20/08/2019
18.13
 30 17.30 18.13 18.13 0 0 0
19/08/2019
17.30
 1,040 17.08 17.30 16.66 0 0 0
16/08/2019
17.08
 60 16.39 17.08 15.70 0 0 0
15/08/2019
16.39
 60 15.66 16.43 14.79 0 0 0
14/08/2019
15.66
 10 16.30 16.30 15.66 0 0 0
13/08/2019
16.30
 30 16.94 16.94 16.30 0 0 0
12/08/2019
16.94
 30 17.35 17.35 16.21 0 0 0
09/08/2019
17.35
 1,890 18.63 18.63 17.35 0 0 0
08/08/2019
18.63
 80 18.40 18.63 17.40 0 0 0
07/08/2019
18.40
 120 18.63 18.63 17.35 0 0 0
06/08/2019
18.63
 70 20.00 20.00 18.63 0 0 0
05/08/2019
20.00
 70 19.04 20.00 19.23 0 0 0
02/08/2019
19.04
 2,020 18.27 19.04 17.03 0 1,940 -0.0
01/08/2019
18.27
 60 19.59 19.59 18.27 0 0 0
31/07/2019
19.59
 0 19.59 19.59 19.59 0 0 0
30/07/2019
19.59
 850 18.54 19.59 19.00 0 0 0
29/07/2019
18.54
 2,060 18.04 18.54 16.85 0 0 0
26/07/2019
18.04
 660 19.36 19.41 18.04 0 550 -0.0
25/07/2019
19.36
 80 19.41 19.41 19.36 0 0 0
24/07/2019
19.41
 50 18.36 19.41 19.41 0 0 0
23/07/2019
18.36
 30 19.50 20.65 18.36 0 0 0
22/07/2019
19.50
 740 19.59 19.59 18.31 0 710 -0.0
19/07/2019
19.59
 350 19.46 20.65 18.13 0 0 0
18/07/2019
19.46
 60 20.87 20.87 19.46 0 0 0
17/07/2019
20.87
 0 20.87 20.87 20.87 0 0 0
16/07/2019
20.87
 50 20.87 20.87 20.87 0 0 0
15/07/2019
20.87
 2,400 19.78 20.87 18.49 0 2,190 -0.0
12/07/2019
19.78
 2,030 21.19 21.19 19.78 0 1,400 -0.0
11/07/2019
21.19
 100 21.19 21.19 21.19 0 0 0
10/07/2019
21.19
 2,400 19.91 21.24 18.54 0 1,290 -0.0
09/07/2019
19.91
 160 19.96 21.24 19.91 0 0 0
08/07/2019
19.96
 10 21.42 21.42 19.96 0 0 0
05/07/2019
21.42
 590 21.06 21.42 20.14 0 0 0
04/07/2019
21.06
 20 21.88 21.88 21.06 0 0 0
03/07/2019
21.88
 0 21.88 21.88 21.88 0 0 0
02/07/2019
21.88
 2,030 21.42 21.88 20.14 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |