CTCP In và Bao bì Mỹ Châu (mcp)

29.10
-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)
25/05/2010
4.01
 10,800 4.01 4.11 4.01 2,000 0 0.0
24/05/2010
4.11
 15,780 4.17 4.17 4.01 0 0 0
21/05/2010
4.01
 24,040 4.11 4.21 4.01 0 0 0
20/05/2010
4.21
 16,320 4.17 4.27 4.11 0 0 0
19/05/2010
4.24
 32,550 4.37 4.37 4.24 1,360 0 0.0
18/05/2010
4.37
 17,610 4.37 4.40 4.34 5,160 0 0.1
17/05/2010
4.37
 94,400 4.57 4.57 4.37 3,000 0 0.0
14/05/2010
4.60
 17,900 4.63 4.63 4.47 0 0 0
13/05/2010
4.50
 34,990 4.76 4.76 4.50 0 0 0
12/05/2010
4.60
 45,920 4.63 4.70 4.60 0 0 0
11/05/2010
4.83
 18,040 4.99 4.99 4.83 0 900 0.0
10/05/2010
4.86
 81,570 5.09 5.16 4.86 0 100 0.0
07/05/2010
5.09
 134,100 5.23 5.23 4.80 0 300 0.0
06/05/2010
4.99
 185,180 4.99 4.99 4.99 0 0 0
05/05/2010
4.76
 35,910 4.60 4.76 4.60 0 0 0
04/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
04/05/2010
4.63
 72,310 4.63 4.63 4.60 0 0 0
29/04/2010
4.44
 16,650 4.40 4.47 4.34 0 0 0
28/04/2010
4.37
 6,310 4.47 4.47 4.37 0 0 0
27/04/2010
4.40
 17,280 4.44 4.47 4.31 0 0 0
26/04/2010
4.44
 18,250 4.40 4.53 4.40 0 0 0
22/04/2010
4.44
 36,370 4.53 4.53 4.40 0 0 0
21/04/2010
4.44
 35,340 4.40 4.47 4.40 0 0 0
20/04/2010
4.34
 29,260 4.37 4.40 4.34 0 0 0
19/04/2010
4.34
 18,550 4.34 4.37 4.28 0 0 0
16/04/2010
4.34
 25,110 4.37 4.37 4.31 3,500 0 0.0
15/04/2010
4.31
 14,540 4.28 4.34 4.25 0 0 0
14/04/2010
4.28
 7,090 4.25 4.28 4.25 370 0 0.0
13/04/2010
4.31
 3,500 4.31 4.31 4.25 0 0 0
12/04/2010
4.31
 33,140 4.44 4.44 4.31 0 0 0
09/04/2010
4.34
 24,370 4.34 4.34 4.28 0 0 0
08/04/2010
4.34
 6,550 4.18 4.34 4.18 0 0 0
07/04/2010
4.18
 17,890 4.25 4.28 4.12 0 0 0
06/04/2010
4.31
 6,650 4.44 4.44 4.31 1,000 0 0.0
05/04/2010
4.34
 41,650 4.22 4.34 4.18 0 0 0
02/04/2010
4.15
 13,790 4.18 4.18 4.15 0 0 0
01/04/2010
4.15
 14,730 4.12 4.22 4.12 0 0 0
31/03/2010
4.15
 8,920 4.15 4.22 4.15 0 0 0
30/03/2010
4.15
 7,020 4.28 4.28 4.15 0 0 0
29/03/2010
4.15
 32,550 4.15 4.22 4.09 20,000 2,400 0.2
26/03/2010
4.09
 1,710 4.18 4.18 4.09 0 230 0.0
25/03/2010
4.15
 6,510 4.34 4.34 4.15 0 0 0
24/03/2010
4.31
 43,260 4.22 4.31 4.18 24,240 0 0.3
23/03/2010
4.22
 9,580 4.15 4.22 4.09 0 0 0
22/03/2010
4.15
 13,820 4.18 4.18 4.15 0 0 0
19/03/2010
4.18
 6,130 4.22 4.25 4.18 0 0 0
18/03/2010
4.25
 7,580 4.25 4.28 4.22 0 0 0
17/03/2010
4.25
 3,500 4.40 4.40 4.25 0 0 0
16/03/2010
4.40
 10,710 4.37 4.40 4.18 0 0 0
15/03/2010
4.37
 7,970 4.50 4.50 4.37 0 0 0
12/03/2010
4.37
 32,300 4.25 4.37 4.25 0 0 0
11/03/2010
4.25
 14,120 4.18 4.34 4.18 0 0 0
10/03/2010
4.22
 2,580 4.25 4.25 4.18 0 0 0
09/03/2010
4.22
 8,800 4.12 4.22 4.12 0 0 0
08/03/2010
4.12
 12,360 4.12 4.22 4.09 0 2,000 0.0
05/03/2010
4.09
 9,210 4.06 4.22 4.06 0 0 0
04/03/2010
4.18
 4,950 4.25 4.25 4.18 0 0 0
03/03/2010
4.18
 1,440 4.22 4.22 4.09 0 500 0.0
02/03/2010
4.18
 2,640 4.25 4.25 4.18 0 500 0.0
01/03/2010
4.25
 1,910 4.28 4.28 4.25 0 0 0
26/02/2010
4.18
 2,920 4.22 4.22 3.93 0 0 0
25/02/2010
4.09
 4,010 4.22 4.22 4.09 0 0 0
24/02/2010
4.03
 8,260 4.03 4.09 4.03 0 0 0
23/02/2010
4.09
 5,330 4.09 4.09 4.06 0 0 0
22/02/2010
4.25
 4,720 4.12 4.25 4.12 0 3,500 0.0
12/02/2010
4.25
 1,390 4.37 4.37 4.25 0 0 0
11/02/2010
4.34
 5,910 4.31 4.34 4.31 0 0 0
10/02/2010
4.25
 9,590 4.15 4.25 4.09 0 0 0
09/02/2010
4.15
 340 4.15 4.15 4.15 0 0 0
08/02/2010
4.15
 7,600 4.15 4.18 3.96 0 0 0
05/02/2010
4.15
 12,870 4.09 4.15 4.03 0 0 0
04/02/2010
4.22
 10,350 4.18 4.22 4.18 0 0 0
03/02/2010
4.15
 18,370 4.03 4.15 4.03 0 5,500 -0.1
02/02/2010
4.12
 4,390 4.09 4.12 4.09 0 3,000 0.0
01/02/2010
4.22
 6,590 4.09 4.22 4.09 0 0 0
29/01/2010
4.22
 16,400 4.06 4.22 4.06 10,000 0 0.1
28/01/2010
4.22
 9,150 4.09 4.22 4.09 0 110 0.0
27/01/2010
4.25
 9,720 4.34 4.34 4.06 5,990 0 0.1
26/01/2010
4.25
 11,090 4.22 4.31 4.09 0 0 0
25/01/2010
4.22
 12,700 4.00 4.22 4.00 10,600 0 0.1
22/01/2010
4.03
 11,450 3.93 4.09 3.93 4,500 0 0.1
21/01/2010
4.12
 17,950 4.12 4.25 4.12 15,090 0 0.2
20/01/2010
4.18
 14,220 4.25 4.25 4.18 10,000 0 0.1
19/01/2010
4.25
 1,520 4.25 4.25 4.25 0 0 0
18/01/2010
4.22
 13,880 4.40 4.40 4.18 0 0 0
15/01/2010
4.40
 9,550 4.40 4.40 4.31 0 5,450 -0.1
14/01/2010
4.50
 3,020 4.34 4.50 4.34 0 0 0
13/01/2010
4.34
 14,050 4.50 4.50 4.34 0 1,190 0.0
12/01/2010
4.53
 6,460 4.56 4.59 4.53 0 860 0.0
11/01/2010
4.63
 5,700 4.56 4.66 4.56 0 0 0
08/01/2010
4.72
 13,340 4.81 4.81 4.72 0 0 0
07/01/2010
4.72
 15,580 4.72 4.75 4.72 0 0 0
06/01/2010
4.72
 3,670 4.56 4.81 4.56 0 0 0
05/01/2010
4.72
 9,620 4.91 4.91 4.72 0 0 0
04/01/2010
4.72
 42,730 4.63 4.72 4.63 0 0 0
31/12/2009
4.50
 32,550 4.47 4.53 4.40 0 0 0
30/12/2009
4.47
 12,830 4.40 4.47 4.28 0 400 0
29/12/2009
4.40
 7,580 4.34 4.40 4.25 0 0 0
28/12/2009
4.34
 7,230 4.47 4.53 4.34 0 0 0
25/12/2009
4.47
 16,320 4.37 4.47 4.28 450 0 0
24/12/2009
4.37
 23,070 4.37 4.40 4.22 0 0 0

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