Công ty cổ phần Giống bò sữa Mộc Châu (mcm)

25.65
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
25.65
26.70
25.65
2 tháng
(2026-08-10) 		0.15 0.57% 787,800 900 0.0
25.65
26.95
25.65
3 tháng
(2026-07-10) 		-2.20 -7.68% 1,866,900 600 0.0
25.65
28.90
25.65
6 tháng
(2026-04-13) 		1.84 7.46% 4,410,300 2,500 0.1
24.56
29.40
25.65
12 tháng
(2025-10-13) 		0.21 0.79% 8,052,200 8,600 0.2
23.74
29.40
25.65
24 tháng
(2024-10-18) 		-5.54 -17.33% 16,458,500 -982,900 -31.0
23.56
31.99
25.65
36 tháng
(2023-10-24) 		-4.93 -15.70% 31,751,851 -1,067,600 -36.4
23.56
43.88
25.65
60 tháng
(2021-11-03) 		-22.01 -45.42% 52,823,737 -195,260 14.5
23.56
48.61
25.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2025
28.32
 16,700 28.55 28.55 28.19 0 0 0
27/03/2025
28.32
 35,800 28.46 28.50 28.28 0 0 0
26/03/2025
28.46
 14,400 28.59 28.59 28.46 0 0 0
25/03/2025
28.59
 19,300 28.68 28.68 28.41 0 0 0
24/03/2025
28.59
 10,300 28.64 28.68 28.59 0 0 0
21/03/2025
28.64
 14,800 28.59 28.73 28.41 0 0 0
20/03/2025
28.59
 12,400 28.77 28.77 28.50 100 0 0.0
19/03/2025
28.68
 7,700 28.77 28.86 28.68 100 0 0.0
18/03/2025
28.77
 9,400 28.68 28.95 28.68 0 0 0
17/03/2025
28.68
 23,800 28.77 28.77 28.46 0 0 0
14/03/2025
28.77
 30,300 28.64 28.95 28.55 0 0 0
13/03/2025
28.59
 39,400 28.77 28.77 28.55 0 28,400 -0.9
12/03/2025
28.68
 57,500 28.82 28.86 28.68 0 37,000 -1.2
11/03/2025
28.91
 29,200 28.95 28.95 28.77 0 18,800 -0.6
10/03/2025
28.91
 77,300 28.86 29.00 28.77 0 43,300 -1.4
07/03/2025
28.86
 45,500 28.86 29.00 28.86 0 30,600 -1.0
06/03/2025
28.86
 22,900 28.91 29.04 28.82 0 13,600 -0.4
05/03/2025
28.95
 28,100 29.31 29.31 28.95 0 16,000 -0.5
04/03/2025
29.31
 24,800 29.49 29.49 29.08 0 14,200 -0.5
03/03/2025
29.49
 23,500 29.22 29.49 29.04 0 14,100 -0.5
28/02/2025
29.22
 41,700 29.13 29.49 29.13 0 17,500 -0.6
27/02/2025
29.31
 26,400 29.49 29.67 29.13 0 10,800 -0.4
26/02/2025
29.67
 52,200 29.49 29.71 29.44 0 22,200 -0.7
25/02/2025
29.67
 174,900 29.67 29.80 29.44 0 95,000 -3.1
24/02/2025
29.67
 93,000 29.13 29.67 29.04 2,500 47,400 -1.5
21/02/2025
29.13
 73,200 28.95 29.22 28.77 0 38,500 -1.2
20/02/2025
28.95
 26,600 29.00 29.04 28.86 0 10,000 -0.3
19/02/2025
28.95
 28,800 28.73 29.13 28.73 0 15,600 -0.5
18/02/2025
28.95
 72,800 29.08 29.08 28.77 0 21,500 -0.7
17/02/2025
29.08
 25,000 29.22 29.58 29.00 0 8,500 -0.3
14/02/2025
29.22
 22,100 29.31 29.31 29.13 0 12,400 -0.4
13/02/2025
29.31
 39,500 29.31 29.31 29.13 0 15,100 -0.5
12/02/2025
29.31
 43,700 29.31 29.53 29.22 0 9,500 -0.3
11/02/2025
29.31
 23,600 29.44 29.62 29.22 0 8,700 -0.3
10/02/2025
29.49
 156,100 29.62 29.67 29.31 0 48,300 -1.6
07/02/2025
29.40
 9,300 29.85 29.85 29.31 0 8,500 -0.3
06/02/2025
29.40
 9,200 29.40 29.49 29.35 0 7,400 -0.2
05/02/2025
29.40
 72,400 29.13 29.40 29.13 0 38,900 -1.3
04/02/2025
29.17
 24,400 29.40 29.40 29.04 0 9,000 -0.3
24/01/2025
29.40
 17,200 29.40 29.40 29.22 0 0 0
23/01/2025
29.44
 19,500 29.49 29.49 29.04 0 0 0
22/01/2025
29.49
 22,500 29.49 29.67 29.40 0 7,800 -0.3
21/01/2025
29.49
 3,100 29.67 29.67 29.49 0 0 0
20/01/2025
29.49
 6,200 29.62 29.62 29.49 0 0 0
17/01/2025
29.62
 16,700 30.25 30.25 29.53 0 0 0
16/01/2025
29.53
 48,500 29.76 30.03 29.53 0 900 0.0
15/01/2025
29.76
 9,600 30.03 30.03 29.67 0 300 0.0
14/01/2025
30.03
 20,800 30.30 30.30 30.03 0 0 0
13/01/2025
30.30
 13,200 30.39 30.39 30.16 0 0 0
10/01/2025
30.30
 2,600 30.57 30.57 30.25 0 0 0
09/01/2025
30.57
 5,800 30.43 30.57 30.30 0 0 0
08/01/2025
30.57
 4,400 30.57 30.66 30.39 0 0 0
07/01/2025
30.79
 5,500 30.97 30.97 30.57 0 0 0
06/01/2025
30.70
 6,300 30.97 30.97 30.57 0 300 0.0
03/01/2025
30.97
 5,500 30.97 30.97 30.84 0 300 0.0
02/01/2025
30.97
 14,500 31.02 31.02 30.57 0 100 0.0
31/12/2024
30.84
 12,300 31.38 31.38 30.84 0 300 0.0
30/12/2024
31.38
 17,200 31.56 31.65 31.38 0 0 0
27/12/2024
31.47
 258,600 31.33 31.69 31.29 100 0 0.0
26/12/2024
31.33
 70,700 31.33 31.56 31.29 300 0 0.0
25/12/2024
31.42
 41,300 31.20 31.47 31.20 1,300 0 0.0
24/12/2024
31.20
 2,500 30.70 31.33 30.70 0 0 0
23/12/2024
31.33
 6,400 31.11 31.38 31.11 0 0 0
20/12/2024
31.11
 10,700 31.11 31.20 31.02 0 0 0
19/12/2024
31.11
 16,100 31.15 31.20 30.57 0 0 0
18/12/2024
31.15
 5,800 31.11 31.29 31.11 0 1,200 0.0
17/12/2024
31.15
 54,300 31.20 31.20 31.11 0 0 0
16/12/2024
31.20
 24,000 31.38 31.83 31.15 0 0 0
13/12/2024
31.11
 54,300 30.21 32.32 30.12 1,200 1,600 0.0
12/12/2024
30.21
 11,300 30.21 30.30 30.21 0 0 0
11/12/2024
30.21
 12,500 30.16 30.25 30.12 0 600 0.0
10/12/2024
30.21
 23,600 30.57 30.57 30.16 0 15,800 -0.5
09/12/2024
30.48
 19,300 30.30 30.52 30.25 1,500 0 0.1
06/12/2024
30.16
 19,100 30.39 30.39 30.12 0 0 0
05/12/2024
30.39
 15,800 30.39 30.39 30.25 0 200 0.0
04/12/2024
30.39
 11,600 30.48 30.48 30.21 0 2,000 -0.1
03/12/2024
30.52
 34,800 30.16 30.84 30.12 0 0 0
02/12/2024
30.88
 2,400 30.57 30.93 29.94 900 0 0.0
29/11/2024
30.57
 29,400 30.75 30.93 28.68 0 0 0
28/11/2024
30.84
 5,600 30.84 31.02 30.75 0 0 0
27/11/2024
30.84
 2,300 30.79 30.93 30.79 0 0 0
26/11/2024
30.79
 7,800 30.84 31.11 30.75 0 3,700 -0.1
25/11/2024
30.84
 6,600 31.11 31.29 30.84 0 0 0
22/11/2024
31.02
 2,600 31.06 31.06 30.84 0 0 0
21/11/2024
31.06
 3,900 30.93 31.06 30.79 0 0 0
20/11/2024
31.02
 14,000 31.20 31.42 30.75 0 0 0
19/11/2024
31.20
 3,000 31.24 31.47 31.11 0 0 0
18/11/2024
31.20
 135,900 32.82 32.82 30.93 0 2,100 -0.1
15/11/2024
30.93
 24,600 31.38 31.38 30.93 0 500 0.0
14/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2024
31.38
 32,300 31.74 31.74 31.29 0 0 0
13/11/2024
31.56
 32,100 31.73 31.82 31.30 0 0 0
12/11/2024
31.73
 23,600 31.86 31.95 31.73 0 0 0
11/11/2024
31.73
 33,300 31.64 32.17 31.64 0 0 0
08/11/2024
31.60
 86,400 31.56 31.73 31.51 0 0 0
07/11/2024
31.47
 31,300 31.56 31.73 31.30 0 0 0
06/11/2024
31.56
 29,200 31.56 31.69 31.47 0 100 0.0
05/11/2024
31.47
 8,800 31.25 31.56 31.16 0 3,000 -0.1
04/11/2024
31.47
 16,200 31.47 31.60 31.38 0 0 0
01/11/2024
31.47
 20,300 31.73 31.73 31.38 0 0 0
31/10/2024
31.64
 25,300 31.56 31.82 31.47 0 300 0.0

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