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
29.10
29.10
2 tháng
(2026-08-10) 		0.35 1.28% 1,311,900 0 0
27.40
29.10
29.10
3 tháng
(2026-07-10) 		0.25 0.91% 1,816,600 0 0
27.20
29.10
29.10
6 tháng
(2026-04-13) 		0.35 1.28% 2,897,400 0 0
26.80
29.10
29.10
12 tháng
(2025-10-13) 		-1.05 -3.65% 5,071,800 0 0
26.80
29.50
29.10
24 tháng
(2024-10-18) 		4.89 21.39% 7,738,600 -100 -0.1
22.86
30.50
29.10
36 tháng
(2023-10-24) 		-0.66 -2.33% 8,816,400 -400 -0.1
22.21
34.74
29.10
60 tháng
(2021-11-03) 		4.65 20.10% 9,278,200 -2,119 -1.4
10.33
34.74
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2010
3.86
 2,910 4.04 4.04 3.86 0 0 0
13/10/2010
3.93
 6,820 3.86 3.93 3.83 0 0 0
12/10/2010
3.86
 7,750 3.90 3.97 3.86 0 0 0
11/10/2010
3.97
 2,400 4.04 4.04 3.97 0 0 0
08/10/2010
3.97
 800 3.97 3.97 3.97 0 0 0
07/10/2010
3.97
 11,100 4.11 4.11 3.97 0 3,000 0.0
06/10/2010
4.04
 4,600 4.04 4.04 3.97 0 0 0
05/10/2010
4.04
 4,000 4.04 4.04 3.97 0 0 0
04/10/2010
4.07
 19,110 4.14 4.14 3.93 0 0 0
01/10/2010
4.11
 2,060 4.14 4.14 4.07 0 0 0
30/09/2010
4.11
 1,400 4.07 4.11 4.04 0 0 0
29/09/2010
4.07
 16,120 4.07 4.14 4.07 0 0 0
28/09/2010
4.14
 7,870 4.11 4.14 4.07 0 0 0
27/09/2010
4.11
 7,200 4.14 4.14 4.11 0 0 0
24/09/2010
4.14
 1,400 4.18 4.18 4.14 0 0 0
23/09/2010
4.11
 16,000 4.18 4.18 4.07 0 0 0
22/09/2010
4.11
 10,180 4.21 4.21 4.07 0 0 0
21/09/2010
4.18
 12,440 4.28 4.28 4.14 0 0 0
20/09/2010
4.18
 12,900 4.25 4.25 4.18 0 0 0
17/09/2010
4.21
 9,610 4.14 4.21 4.04 0 0 0
16/09/2010
4.11
 6,140 4.07 4.11 4.07 0 0 0
15/09/2010
4.07
 9,960 4.14 4.21 4.07 0 0 0
14/09/2010
4.14
 6,650 4.11 4.14 4.04 0 0 0
13/09/2010
4.11
 9,470 4.11 4.14 4.07 0 0 0
10/09/2010
4.21
 15,970 4.25 4.28 4.21 0 0 0
09/09/2010
4.25
 30,300 4.25 4.25 4.21 0 0 0
08/09/2010
4.07
 11,150 4.07 4.11 4.04 0 0 0
07/09/2010
4.18
 18,080 4.21 4.28 4.14 0 0 0
06/09/2010
4.32
 34,000 4.18 4.35 4.18 0 0 0
01/09/2010
4.18
 22,270 4.18 4.18 4.04 0 0 0
31/08/2010
4.18
 22,730 4.21 4.21 4.14 0 0 0
30/08/2010
4.14
 18,020 4.04 4.14 4.04 0 0 0
27/08/2010
3.97
 6,250 4.11 4.11 3.86 0 0 0
26/08/2010
3.97
 51,740 3.97 4.00 3.86 3,500 0 0.0
25/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
25/08/2010
3.97
 33,970 4.21 4.21 3.93 9,500 0 0.1
24/08/2010
4.11
 34,150 4.27 4.27 4.11 0 0 0
23/08/2010
4.27
 33,220 4.37 4.37 4.27 14,500 0 0.2
20/08/2010
4.27
 29,160 4.21 4.27 4.21 0 0 0
19/08/2010
4.30
 7,450 4.37 4.37 4.27 0 0 0
18/08/2010
4.30
 45,230 4.34 4.37 4.27 0 0 0
17/08/2010
4.47
 21,820 4.47 4.47 4.34 0 0 0
16/08/2010
4.47
 31,570 4.37 4.47 4.30 0 0 0
13/08/2010
4.27
 31,130 4.17 4.27 4.14 0 0 0
12/08/2010
4.11
 76,380 4.21 4.21 3.98 0 0 0
11/08/2010
4.17
 82,730 4.14 4.17 4.14 0 0 0
10/08/2010
3.98
 95,210 4.04 4.04 3.84 0 0 0
09/08/2010
4.04
 35,200 4.17 4.24 4.04 0 0 0
06/08/2010
4.24
 28,750 4.21 4.24 4.21 0 0 0
05/08/2010
4.27
 29,800 4.27 4.34 4.17 0 0 0
04/08/2010
4.21
 39,210 4.30 4.30 4.21 0 0 0
03/08/2010
4.30
 50,180 4.37 4.44 4.30 0 0 0
02/08/2010
4.37
 20,570 4.47 4.57 4.37 0 0 0
30/07/2010
4.47
 16,820 4.53 4.57 4.44 0 0 0
29/07/2010
4.44
 13,860 4.44 4.47 4.40 0 0 0
28/07/2010
4.44
 65,260 4.63 4.63 4.44 0 0 0
27/07/2010
4.53
 48,530 4.60 4.63 4.53 0 0 0
26/07/2010
4.60
 59,960 4.76 4.76 4.50 0 0 0
23/07/2010
4.73
 30,040 4.83 4.83 4.67 0 0 0
22/07/2010
4.80
 27,850 4.83 4.83 4.63 0 0 0
21/07/2010
4.83
 180,000 4.76 4.83 4.60 0 0 0
20/07/2010
4.60
 70,170 4.60 4.70 4.60 0 0 0
19/07/2010
4.60
 24,290 4.67 4.67 4.53 0 0 0
16/07/2010
4.67
 38,160 4.60 4.73 4.60 0 0 0
15/07/2010
4.67
 39,900 4.83 4.83 4.67 0 0 0
14/07/2010
4.83
 40,960 4.83 4.83 4.67 0 0 0
13/07/2010
4.83
 107,410 4.93 4.96 4.76 0 0 0
12/07/2010
4.73
 163,710 4.60 4.73 4.53 0 0 0
09/07/2010
4.53
 77,830 4.40 4.60 4.40 0 0 0
08/07/2010
4.40
 15,310 4.50 4.50 4.40 0 0 0
07/07/2010
4.44
 42,490 4.44 4.53 4.40 0 0 0
06/07/2010
4.44
 42,020 4.53 4.53 4.37 0 0 0
05/07/2010
4.50
 16,230 4.57 4.57 4.37 0 0 0
02/07/2010
4.50
 12,650 4.57 4.57 4.50 0 0 0
01/07/2010
4.50
 17,250 4.57 4.57 4.37 0 0 0
30/06/2010
4.50
 9,480 4.50 4.50 4.37 0 0 0
29/06/2010
4.40
 40,470 4.60 4.67 4.40 0 0 0
28/06/2010
4.60
 147,800 4.37 4.60 4.37 0 0 0
25/06/2010
4.40
 26,630 4.30 4.47 4.30 0 0 0
24/06/2010
4.44
 25,170 4.50 4.50 4.44 0 0 0
23/06/2010
4.44
 17,880 4.37 4.44 4.27 0 0 0
22/06/2010
4.44
 54,030 4.47 4.57 4.44 0 0 0
21/06/2010
4.44
 80,580 4.34 4.44 4.21 0 0 0
18/06/2010
4.24
 16,710 4.14 4.34 4.14 0 0 0
17/06/2010
4.21
 29,010 4.24 4.27 4.21 0 0 0
16/06/2010
4.24
 12,310 4.24 4.24 4.17 0 0 0
15/06/2010
4.17
 15,880 4.21 4.21 4.14 0 0 0
14/06/2010
4.17
 23,280 4.14 4.17 4.14 0 0 0
11/06/2010
4.14
 20,180 4.24 4.24 4.14 0 0 0
10/06/2010
4.17
 4,890 4.21 4.21 4.17 0 0 0
09/06/2010
4.21
 960 4.14 4.21 4.14 0 0 0
08/06/2010
4.14
 14,790 4.11 4.24 4.07 0 0 0
07/06/2010
4.11
 33,100 4.07 4.11 4.04 0 2,000 0.0
04/06/2010
4.17
 12,470 4.17 4.21 4.14 0 0 0
03/06/2010
4.17
 12,730 4.27 4.27 4.17 0 0 0
02/06/2010
4.17
 16,720 4.14 4.17 4.07 1,000 0 0.0
01/06/2010
4.14
 13,790 4.07 4.14 4.07 0 2,860 0.0
31/05/2010
4.07
 23,200 4.14 4.17 4.07 0 0 0
28/05/2010
4.27
 33,970 4.37 4.37 4.24 730 0 0.0
27/05/2010
4.21
 7,240 4.11 4.21 4.11 0 140 0.0
26/05/2010
4.21
 41,940 4.14 4.21 4.01 70 0 0.0

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