CTCP In và Bao bì Mỹ Châu (mcp)

29.15
0.05
(0.17%)
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) 		-0.35 -1.25% 782,600 0 0
27.60
29.15
29.15
2 tháng
(2026-08-10) 		0.35 1.28% 1,311,900 0 0
27.40
29.15
29.15
3 tháng
(2026-07-10) 		0.25 0.91% 1,816,600 0 0
27.20
29.15
29.15
6 tháng
(2026-04-13) 		0.35 1.28% 2,897,400 0 0
26.80
29.15
29.15
12 tháng
(2025-10-13) 		-1.05 -3.65% 5,071,800 0 0
26.80
29.50
29.15
24 tháng
(2024-10-18) 		4.89 21.39% 7,738,600 -100 -0.1
22.86
30.50
29.15
36 tháng
(2023-10-24) 		-0.66 -2.33% 8,816,400 -400 -0.1
22.21
34.74
29.15
60 tháng
(2021-11-03) 		4.65 20.10% 9,278,200 -2,119 -1.4
10.33
34.74
29.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
18.63
 70 19.50 19.50 18.63 0 0 0
10/08/2017
19.50
 2,410 18.92 19.50 18.92 0 0 0
09/08/2017
19.28
 0 19.28 19.28 19.28 0 0 0
08/08/2017
19.28
 540 19.28 19.28 19.28 0 0 0
07/08/2017
19.57
 6,840 19.43 19.57 19.39 0 0 0
04/08/2017
18.92
 0 18.92 18.92 18.92 0 0 0
03/08/2017
18.92
 20,530 19.50 19.50 18.92 0 0 0
02/08/2017
19.35
 3,000 18.59 19.35 18.55 0 0 0
01/08/2017
19.35
 18,330 19.39 19.39 19.35 0 0 0
31/07/2017
19.35
 11,750 19.43 19.43 17.61 0 0 0
28/07/2017
18.77
 1,000 18.77 18.77 18.77 0 0 0
27/07/2017
18.77
 10 18.77 18.77 18.77 0 0 0
26/07/2017
18.77
 3,000 18.77 18.77 18.77 0 0 0
25/07/2017
18.77
 0 18.77 18.77 18.77 0 0 0
24/07/2017
18.77
 60 18.77 18.77 18.77 0 0 0
21/07/2017
18.84
 160 18.84 18.84 18.84 0 0 0
20/07/2017
18.92
 0 18.92 18.92 18.92 0 0 0
19/07/2017
18.92
 1,060 17.86 18.92 17.86 0 0 0
18/07/2017
19.06
 0 19.06 19.06 19.06 0 0 0
17/07/2017
19.06
 1,000 19.06 19.06 19.06 0 0 0
14/07/2017
18.99
 0 18.99 18.99 18.99 0 0 0
13/07/2017
18.99
 150 18.99 18.99 18.99 0 0 0
12/07/2017
19.64
 0 19.64 19.64 19.64 0 0 0
11/07/2017
19.64
 0 19.64 19.64 19.64 0 0 0
10/07/2017
19.64
 0 19.64 19.64 19.64 0 0 0
07/07/2017
19.64
 0 19.64 19.64 19.64 0 0 0
06/07/2017
19.64
 2,510 19.64 19.64 19.64 0 0 0
05/07/2017
19.64
 8,000 19.64 19.79 19.64 0 0 0
04/07/2017
19.21
 4,730 19.46 19.72 19.21 0 0 0
03/07/2017
18.95
 0 18.95 18.95 18.95 0 0 0
30/06/2017
18.95
 0 18.95 18.95 18.95 0 0 0
29/06/2017
18.95
 100 18.95 18.95 18.95 0 0 0
28/06/2017
19.17
 1,210 18.92 19.17 18.92 0 0 0
27/06/2017
19.35
 1,020 19.54 19.54 19.35 0 0 0
26/06/2017
19.35
 4,360 19.57 19.57 18.92 0 0 0
23/06/2017
19.35
 6,970 19.61 19.61 18.92 0 0 0
22/06/2017
19.14
 4,300 19.57 19.61 18.99 0 0 0
21/06/2017
18.92
 27,820 19.32 19.54 18.92 0 0 0
20/06/2017
19.54
 11,150 19.54 19.57 18.92 0 0 0
19/06/2017
19.57
 23,120 19.64 19.64 18.92 0 0 0
16/06/2017
18.92
 31,330 18.84 19.35 18.84 0 0 0
15/06/2017
19.28
 54,080 19.24 19.28 18.84 0 0 0
14/06/2017
19.21
 17,820 18.92 19.21 18.88 0 0 0
13/06/2017
18.92
 17,380 18.88 18.92 18.81 0 0 0
12/06/2017
18.92
 1,000 18.92 18.92 18.92 0 160 0.0
09/06/2017
19.21
 200 19.21 19.21 19.21 0 40 0.0
08/06/2017
18.55
 18,510 19.46 19.57 18.55 0 10 0.0
07/06/2017
18.84
 2,360 18.84 18.84 18.84 160 0 0.0
06/06/2017
18.55
 10,020 19.21 19.21 18.55 0 0 0
05/06/2017
19.21
 2,050 18.34 19.21 18.34 50 0 0.0
02/06/2017
18.92
 110 18.92 18.92 18.92 0 0 0
01/06/2017
18.26
 2,960 18.26 18.26 18.26 0 0 0
31/05/2017
19.46
 1,200 19.46 19.46 19.46 0 0 0
30/05/2017
19.46
 1,300 19.46 19.46 19.46 0 0 0
29/05/2017
18.99
 240 18.92 18.99 18.92 0 0 0
26/05/2017
19.28
 1,100 18.41 19.28 18.41 0 0 0
25/05/2017
19.43
 14,100 18.55 19.43 18.55 0 0 0
24/05/2017
19.28
 2,680 18.55 19.28 18.55 0 0 0
23/05/2017
19.86
 6,850 19.24 19.86 18.92 0 0 0
22/05/2017
19.14
 1,620 18.26 19.14 18.23 0 0 0
19/05/2017
19.57
 1,200 18.04 19.57 18.04 0 0 0
18/05/2017
19.21
 5,380 18.48 19.21 18.48 0 0 0
17/05/2017
19.86
 1,670 17.83 19.86 17.68 0 0 0
16/05/2017
18.92
 10 18.92 18.92 18.92 0 0 0
15/05/2017
19.21
 0 19.21 19.21 19.21 0 0 0
12/05/2017
19.21
 3,100 18.88 19.21 18.88 0 0 0
11/05/2017
18.92
 24,620 18.92 18.92 18.92 0 0 0
10/05/2017
19.21
 1,770 18.30 19.46 18.30 0 0 0
09/05/2017
19.21
 410 19.39 19.39 18.55 0 0 0
08/05/2017
18.19
 11,730 18.59 18.59 18.19 0 0 0
05/05/2017
18.92
 6,270 19.10 19.10 18.92 0 0 0
04/05/2017
19.94
 10,070 18.95 19.94 18.92 0 0 0
03/05/2017
20.15
 4,540 19.03 20.15 18.92 0 1,080 0.0
28/04/2017
19.94
 13,290 19.03 20.01 18.95 0 0 0
27/04/2017
20.37
 5,620 19.17 20.37 18.99 0 0 0
26/04/2017
20.23
 1,010 20.23 20.23 20.23 0 0 0
25/04/2017
20.01
 5,250 19.97 20.01 18.92 0 0 0
24/04/2017
20.15
 1,050 20.23 20.23 20.15 0 0 0
21/04/2017
20.15
 13,330 20.23 20.23 20.15 0 500 0.0
20/04/2017
20.26
 4,530 18.70 20.26 18.70 0 0 0
19/04/2017
20.01
 6,930 20.19 20.19 20.01 0 0 0
18/04/2017
18.92
 1,700 18.92 18.92 18.92 0 0 0
17/04/2017
20.34
 121,000 19.21 20.34 19.14 0 0 0
14/04/2017
20.55
 1,530 21.46 21.46 20.55 0 0 0
13/04/2017
22.08
 3,230 22.08 22.08 22.08 0 0 0
12/04/2017
20.66
 1,760 19.64 20.66 19.64 0 0 0
11/04/2017
20.45
 20 20.45 20.45 20.45 0 0 0
10/04/2017
20.66
 0 20.66 20.66 20.66 0 0 0
07/04/2017
20.66
 0 20.66 20.66 20.66 0 0 0
05/04/2017
20.66
 0 20.66 20.66 20.66 0 0 0
04/04/2017
20.66
 250 19.50 20.66 19.50 0 0 0
03/04/2017
20.74
 3,300 20.74 20.74 20.74 0 0 0
31/03/2017
20.74
 23,110 20.59 20.74 20.59 0 0 0
30/03/2017
20.55
 10 20.55 20.55 20.55 0 0 0
29/03/2017
20.59
 380 19.35 20.59 19.32 0 0 0
28/03/2017
20.74
 0 20.74 20.74 20.74 0 0 0
27/03/2017
20.74
 340,240 20.30 21.39 20.30 0 0 0
24/03/2017
20.37
 9,020 19.39 20.37 19.39 0 0 0
23/03/2017
20.74
 6,270 20.15 20.74 20.01 0 0 0
22/03/2017
20.23
 10 20.23 20.23 20.23 0 0 0

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