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)
30/10/2024
31.64
 25,900 31.64 31.82 31.56 0 0 0
29/10/2024
31.56
 27,700 31.64 31.64 31.47 0 0 0
28/10/2024
31.64
 16,600 31.69 31.69 31.60 0 0 0
25/10/2024
31.64
 12,500 31.56 31.86 31.51 0 5,800 -0.2
24/10/2024
31.60
 53,500 31.82 31.91 31.47 0 0 0
23/10/2024
31.86
 15,500 31.86 31.86 31.64 0 0 0
22/10/2024
31.86
 22,600 31.99 31.99 31.73 0 0 0
21/10/2024
31.99
 24,100 31.78 31.99 31.78 0 800 0.0
18/10/2024
31.99
 24,900 32.08 32.08 31.91 0 0 0
17/10/2024
32.26
 5,000 31.95 32.26 31.95 0 0 0
16/10/2024
32.13
 19,200 31.91 32.17 31.78 0 0 0
15/10/2024
31.95
 40,300 32.30 32.30 31.91 0 0 0
14/10/2024
32.17
 23,200 32.04 32.17 31.99 0 0 0
11/10/2024
32.04
 45,200 32.13 32.21 31.73 0 0 0
10/10/2024
32.08
 7,900 32.34 32.34 32.08 0 0 0
09/10/2024
32.17
 27,100 32.43 33.04 31.91 0 0 0
08/10/2024
32.13
 10,900 32.17 32.17 32.08 0 0 0
07/10/2024
32.17
 23,300 32.21 32.34 32.13 0 0 0
04/10/2024
32.08
 18,200 32.34 32.34 32.08 0 0 0
03/10/2024
32.43
 16,000 32.26 32.43 32.17 0 0 0
02/10/2024
32.52
 9,400 32.78 32.78 32.26 0 0 0
01/10/2024
32.52
 16,100 32.61 32.69 32.48 0 0 0
30/09/2024
32.52
 95,300 32.96 33.61 32.52 0 500 0.0
27/09/2024
32.52
 27,000 32.78 32.78 32.43 0 100 0.0
26/09/2024
32.61
 33,100 32.30 32.61 32.26 0 200 0.0
25/09/2024
32.30
 32,700 32.26 32.34 32.17 0 0 0
24/09/2024
32.08
 46,500 31.86 32.34 31.82 0 0 0
23/09/2024
31.82
 31,700 32.34 32.34 31.82 700 0 0.0
20/09/2024
32.13
 30,600 32.34 32.34 31.99 0 0 0
19/09/2024
32.17
 29,400 32.21 32.21 31.91 0 100 0.0
18/09/2024
32.21
 8,900 32.34 32.34 32.13 0 100 0.0
17/09/2024
32.08
 35,100 31.91 32.17 31.86 0 0 0
16/09/2024
32.13
 55,400 32.34 32.34 31.91 300 0 0.0
13/09/2024
32.34
 9,300 32.52 32.52 32.13 0 0 0
12/09/2024
32.30
 22,300 32.08 32.34 32.04 0 0 0
11/09/2024
31.91
 34,800 32.21 32.21 31.91 1,800 0 0.1
10/09/2024
32.21
 37,800 32.52 32.78 31.64 0 0 0
09/09/2024
32.26
 45,300 32.52 33.04 32.26 1,400 0 0.1
06/09/2024
32.78
 21,600 32.78 32.87 32.78 0 0 0
05/09/2024
32.78
 14,500 33.04 33.04 32.78 0 0 0
04/09/2024
33.04
 20,100 33.13 33.13 32.78 0 0 0
30/08/2024
33.13
 22,100 33.13 33.17 32.78 0 1,300 0.0
29/08/2024
33.13
 22,500 33.04 33.22 32.96 0 0 0
28/08/2024
33.04
 32,800 33.22 33.31 33.04 0 0 0
27/08/2024
33.22
 24,100 33.52 33.52 32.91 0 400 0.0
26/08/2024
33.31
 37,400 33.31 33.35 33.04 0 100 0.0
23/08/2024
33.44
 19,400 33.48 33.57 33.31 0 0 0
22/08/2024
33.48
 15,900 33.96 33.96 33.35 0 1,700 -0.1
21/08/2024
33.92
 26,300 34.09 34.18 33.57 1,800 0 0.1
20/08/2024
34.14
 40,300 34.44 34.44 33.66 0 0 0
19/08/2024
34.35
 81,300 33.09 34.40 33.09 1,700 0 0.1
16/08/2024
33.04
 59,700 32.96 33.17 32.69 0 0 0
15/08/2024
32.96
 33,800 32.69 33.09 32.69 0 0 0
14/08/2024
32.69
 18,700 33.00 33.09 32.69 0 0 0
13/08/2024
33.04
 32,400 33.04 33.17 32.48 0 100 0.0
12/08/2024
32.96
 10,600 32.69 33.22 32.69 0 0 0
09/08/2024
32.78
 41,900 32.56 32.78 32.34 0 2,500 -0.1
08/08/2024
32.61
 67,700 32.39 32.78 32.30 100 0 0.0
07/08/2024
32.39
 24,600 32.78 32.82 32.26 0 0 0
06/08/2024
32.30
 77,900 31.99 32.30 31.64 2,500 300 0.1
05/08/2024
31.64
 144,100 32.65 32.65 31.64 0 600 0.0
02/08/2024
32.48
 65,200 32.91 32.91 32.34 0 0 0
01/08/2024
32.91
 51,600 34.62 34.62 32.52 300 4,200 -0.2
31/07/2024
34.35
 104,500 32.96 34.97 32.91 600 0 0.0
30/07/2024
32.91
 27,300 32.96 32.96 32.61 4,200 0 0.2
29/07/2024
32.56
 47,100 32.13 32.61 32.13 4,200 0 0.2
26/07/2024
32.13
 35,500 32.04 32.52 32.04 0 0 0
25/07/2024
32.13
 25,200 32.30 32.30 31.95 0 0 0
24/07/2024
32.26
 31,600 32.13 32.34 31.78 0 0 0
23/07/2024
31.78
 179,400 32.82 32.96 31.78 0 500 0.0
22/07/2024
32.87
 114,900 33.66 33.66 32.78 0 300 0.0
19/07/2024
33.66
 41,000 33.92 33.96 33.52 0 0 0
18/07/2024
33.96
 92,500 34.09 34.27 33.66 0 200 0.0
17/07/2024
34.09
 121,400 34.97 35.05 33.96 200 200 0.0
16/07/2024
34.84
 61,600 35.53 35.53 34.84 0 800 0.0
15/07/2024
35.53
 188,200 34.84 37.15 34.84 0 1,000 0.0
12/07/2024
34.84
 117,400 35.14 35.14 34.57 0 4,800 -0.2
11/07/2024
35.14
 110,300 35.53 35.62 35.10 0 0 0
10/07/2024
35.67
 184,300 35.84 35.84 35.32 0 0 0
09/07/2024
35.84
 139,700 36.02 36.02 35.53 0 0 0
08/07/2024
35.58
 121,500 36.28 36.37 35.49 100 0 0.0
05/07/2024
36.28
 103,900 36.28 37.15 35.84 100 300 0.0
04/07/2024
36.19
 82,300 36.45 36.58 35.84 300 0 0.0
03/07/2024
36.28
 61,700 36.28 36.67 35.84 300 0 0.0
02/07/2024
36.23
 94,800 36.19 36.28 35.49 0 0 0
01/07/2024
35.49
 97,800 35.49 35.71 35.10 0 500 0.0
28/06/2024
35.71
 136,200 35.97 37.06 35.67 0 0 0
27/06/2024
35.71
 189,700 36.71 36.71 35.40 2,900 0 0.1
26/06/2024
36.80
 218,400 39.16 39.16 36.37 0 0 0
25/06/2024
38.64
 367,600 42.40 42.40 38.46 0 0 0
13/06/2024
41.96
 250,349 41.61 42.48 41.17 0 1,000 0.0
12/06/2024
41.35
 221,500 42.40 43.10 41.09 0 0 0
11/06/2024
42.40
 374,198 43.80 43.80 41.35 0 56,900 -2.7
10/06/2024
43.45
 432,444 44.15 45.81 43.45 0 125,100 -6.4
07/06/2024
43.88
 634,693 41.26 45.02 41.26 0 0 0
06/06/2024
41.96
 262,558 41.44 42.75 41.44 1,500 0 0.1
05/06/2024
41.79
 453,051 39.77 42.40 39.77 1,000 0 0.0
04/06/2024
40.30
 190,256 40.65 41.00 39.77 700 0 0.0
03/06/2024
40.56
 178,825 40.56 40.91 40.39 11,600 500 0.5
31/05/2024
40.47
 137,513 40.21 41.52 40.21 0 0 0

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