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)
22/07/2021
36.09
 51,383 35.94 41.26 35.64 0 0 0
21/07/2021
35.79
 81,200 34.51 36.76 34.51 0 200 0.0
20/07/2021
34.36
 34,400 33.83 34.36 33.61 0 0 0
19/07/2021
34.21
 21,846 35.26 35.26 32.33 1,000 0 0.0
16/07/2021
35.49
 10,673 34.51 36.61 34.06 0 100 0.0
15/07/2021
34.51
 12,510 33.99 34.51 33.76 0 0 0
14/07/2021
33.38
 14,700 33.91 33.91 33.31 0 0 0
13/07/2021
33.68
 16,300 33.38 35.11 33.38 0 0 0
12/07/2021
33.01
 77,347 34.51 34.51 31.51 100 800 0.0
09/07/2021
34.89
 40,992 35.41 35.49 34.59 0 0 0
08/07/2021
35.79
 12,840 36.46 36.46 35.64 0 0 0
07/07/2021
35.64
 63,110 36.39 36.39 35.41 100 0 0.0
06/07/2021
36.39
 39,800 37.14 37.29 36.39 100 0 0.0
05/07/2021
36.91
 51,400 37.74 37.74 36.91 200 2,700 -0.1
02/07/2021
37.66
 18,002 37.81 37.96 37.66 0 100 0.0
01/07/2021
37.81
 31,102 37.59 37.89 37.51 0 0 0
30/06/2021
37.59
 33,647 37.59 37.66 37.36 200 0 0.0
29/06/2021
37.59
 25,486 37.51 37.89 37.51 0 0 0
28/06/2021
37.51
 29,400 37.51 37.66 37.51 0 0 0
25/06/2021
37.51
 24,655 37.74 37.89 37.51 0 0 0
24/06/2021
37.59
 52,135 38.26 38.26 37.51 500 0 0.0
23/06/2021
38.34
 21,640 38.49 39.01 38.19 100 0 0.0
22/06/2021
38.49
 27,800 38.49 38.64 38.26 0 0 0
21/06/2021
38.56
 41,500 38.49 38.86 38.04 0 0 0
18/06/2021
38.49
 29,813 38.79 38.79 38.19 0 0 0
17/06/2021
38.56
 12,340 37.89 38.56 37.89 0 0 0
16/06/2021
37.96
 52,355 38.94 38.94 37.96 200 200 0.0
15/06/2021
38.71
 45,900 39.24 39.69 37.96 800 500 0.0
14/06/2021
39.16
 35,631 38.86 39.76 37.51 0 0 0
11/06/2021
38.49
 52,760 39.01 39.01 38.41 0 0 0
10/06/2021
39.01
 101,617 37.74 39.01 37.51 0 500 0.0
09/06/2021
37.89
 71,705 37.14 38.11 37.14 0 0 0
08/06/2021
37.21
 46,500 37.21 37.74 37.14 0 0 0
07/06/2021
37.74
 104,700 37.81 38.04 37.21 0 0 0
04/06/2021
38.11
 74,115 37.89 38.26 37.14 0 0 0
03/06/2021
37.51
 49,086 37.51 38.26 37.44 0 0 0
02/06/2021
37.29
 51,225 37.14 37.51 36.39 0 0 0
01/06/2021
37.14
 12,550 36.76 38.94 36.76 0 0 0
31/05/2021
36.76
 51,605 36.69 36.76 36.54 0 0 0
28/05/2021
36.76
 50,440 36.39 39.69 36.39 0 0 0
27/05/2021
36.24
 55,135 37.06 37.06 36.16 2,100 2,900 0.0
26/05/2021
37.21
 60,230 37.89 37.89 37.14 400 0 0.0
25/05/2021
37.81
 36,729 38.26 38.26 37.74 1,100 0 0.1
24/05/2021
38.04
 75,750 38.64 38.64 37.66 200 0 0.0
21/05/2021
38.64
 24,237 39.16 39.16 38.49 3,500 0 0.2
20/05/2021: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2021
39.39
 63,025 39.01 39.39 38.86 0 15 0.0
19/05/2021
38.41
 28,830 38.48 38.48 37.90 0 0 0
18/05/2021
38.48
 75,700 38.63 38.63 38.34 0 0 0
17/05/2021
38.63
 63,850 38.41 38.92 38.41 0 0 0
14/05/2021
38.34
 45,850 38.63 38.78 37.90 0 0 0
13/05/2021
38.63
 44,229 38.78 38.99 38.27 0 0 0
12/05/2021
38.70
 12,174 39.58 39.58 38.70 0 0 0
11/05/2021
38.85
 22,972 38.70 38.99 38.48 0 0 0
10/05/2021
38.70
 60,690 38.92 38.99 38.27 0 0 0
07/05/2021
39.36
 39,665 39.36 39.36 39.14 29,300 0 1.6
06/05/2021
40.01
 38,105 40.82 40.82 39.72 700 0 0.0
05/05/2021
40.60
 51,779 40.45 40.67 39.72 21,500 0 1.2
04/05/2021
39.36
 33,900 39.36 39.94 38.63 7,300 0 0.4
29/04/2021
41.18
 79,634 41.11 41.18 39.72 54,000 0 3.0
28/04/2021
41.11
 76,689 41.18 41.18 40.74 44,000 500 2.4
27/04/2021
41.18
 156,670 39.07 41.33 39.07 31,500 0 1.8
26/04/2021
38.99
 145,010 37.39 40.82 37.39 0 0 0
23/04/2021
37.32
 273,463 38.48 38.56 36.44 500 900 0.0
22/04/2021
38.48
 108,663 40.09 40.09 38.48 200 0 0.0
20/04/2021
40.16
 118,899 40.82 40.82 39.65 100 0 0.0
19/04/2021
40.67
 128,205 42.86 42.86 39.36 0 0 0
16/04/2021
42.86
 72,736 43.66 43.66 42.78 200 0 0.0
15/04/2021
43.88
 42,212 44.46 44.46 43.66 200 0 0.0
14/04/2021
44.46
 32,260 44.97 44.97 43.73 500 0 0.0
13/04/2021
44.83
 26,570 44.68 45.19 44.53 100 0 0.0
12/04/2021
44.68
 53,663 45.70 45.70 44.68 200 0 0.0
08/04/2021
46.57
 56,500 46.65 46.65 46.50 0 0 0
07/04/2021
46.65
 32,330 47.38 47.38 46.65 400 0 0.0
06/04/2021
46.79
 19,500 47.23 47.23 46.65 0 0 0
05/04/2021
47.38
 8,530 47.38 47.38 47.16 0 0 0
02/04/2021
47.38
 30,460 47.16 47.38 46.79 0 0 0
01/04/2021
47.38
 40,932 47.38 48.10 46.50 100 0 0.0
31/03/2021
46.36
 59,011 47.67 47.67 46.28 0 0 0
30/03/2021
47.38
 37,600 48.32 48.47 47.01 0 0 0
29/03/2021
48.32
 51,200 48.83 49.93 48.10 300 0 0.0
25/03/2021
48.62
 70,800 49.56 49.56 48.47 300 0 0.0
24/03/2021
49.64
 51,783 49.71 49.71 49.49 0 0 0
23/03/2021
49.78
 50,600 49.93 49.93 49.56 0 0 0
22/03/2021
49.56
 230,881 50.29 50.29 49.42 100 0 0.0
19/03/2021
50.15
 38,700 50 50.29 49.78 0 0 0
18/03/2021
50.15
 11,205 50.22 50.66 50.07 0 0 0
17/03/2021
50.07
 12,900 50.95 50.95 50.07 0 0 0
16/03/2021
50.29
 45,900 50.22 50.29 49.93 0 0 0
15/03/2021
50.22
 67,300 50.44 50.44 49.93 0 0 0
12/03/2021
50.66
 56,316 50.66 50.66 50.29 10 0 0.0
11/03/2021
50.58
 78,400 50.87 50.87 50.29 0 0 0
10/03/2021
50.36
 46,500 50.80 51.31 50.29 0 0 0
09/03/2021
50.87
 60,400 50.87 51.38 50.29 0 0 0
05/03/2021
50.22
 31,300 50.22 50.58 49.71 100 0 0.0
04/03/2021
50.58
 39,100 51.02 51.38 50.29 0 0 0
03/03/2021
51.46
 17,600 51.68 51.75 51.02 0 0 0
02/03/2021
51.68
 84,257 50.80 51.68 50.80 0 0 0
01/03/2021
50.36
 56,340 50.22 50.66 50 0 0 0
26/02/2021
49.85
 41,600 49.85 50.29 49.85 0 0 0
25/02/2021
50.15
 10,800 49.71 50.22 49.64 0 0 0

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