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)
30/05/2024
40.56
 378,816 41.96 41.96 38.73 0 0 0
29/05/2024
42.31
 471,562 43.80 45.89 41.87 500 300 0.0
28/05/2024
43.71
 840,120 38.29 43.71 38.29 0 3,000 -0.1
27/05/2024
38.20
 279,723 34.97 39.16 34.97 500 3,500 -0.1
24/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2024
34.18
 59,532 35.14 35.14 33.22 0 0 0
23/05/2024
34.27
 19,501 34.18 34.27 33.93 0 0 0
22/05/2024
34.18
 34,400 34.01 34.18 33.67 0 0 0
21/05/2024
33.93
 11,100 33.67 34.01 33.24 0 0 0
20/05/2024
34.10
 26,186 34.10 34.18 33.93 0 0 0
16/05/2024
34.10
 29,610 34.01 34.10 33.93 0 0 0
15/05/2024
34.01
 46,151 33.67 34.10 33.67 0 0 0
14/05/2024
33.67
 7,310 33.76 33.76 33.50 0 0 0
13/05/2024
33.76
 16,711 33.67 33.93 33.67 0 0 0
10/05/2024
33.67
 38,111 33.24 33.93 33.24 0 0 0
09/05/2024
33.24
 30,300 33.50 33.50 32.99 0 0 0
08/05/2024
33.33
 13,015 33.59 33.59 33.24 3,000 1,100 0.1
07/05/2024
33.59
 75,505 32.73 34.01 32.73 13,000 0 0.5
06/05/2024
32.56
 40,111 32.82 32.82 32.39 0 0 0
03/05/2024
32.39
 9,501 32.65 32.73 32.39 0 0 0
02/05/2024
32.65
 17,580 32.39 32.82 32.39 1,900 0 0.1
26/04/2024
32.39
 14,050 32.82 32.82 32.31 0 0 0
25/04/2024
32.22
 10,950 32.82 32.82 32.05 0 0 0
24/04/2024
32.65
 38,862 32.90 32.90 32.14 0 0 0
23/04/2024
32.22
 14,664 32.48 32.82 32.22 0 0 0
22/04/2024
32.73
 77,424 32.65 32.82 32.14 0 0 0
19/04/2024
32.73
 34,104 33.24 33.24 32.65 0 0 0
17/04/2024
33.24
 28,225 33.41 33.84 33.24 0 0 0
16/04/2024
33.41
 61,525 34.10 34.10 32.82 3,000 2,400 0.0
15/04/2024
33.59
 23,000 34.01 34.10 33.59 5,000 0 0.2
12/04/2024
34.01
 66,123 33.67 34.10 33.67 0 0 0
11/04/2024
33.67
 10,000 33.24 33.76 33.24 0 0 0
10/04/2024
33.59
 34,536 33.84 33.84 33.41 0 0 0
09/04/2024
34.01
 88,708 34.27 34.27 33.67 0 0 0
08/04/2024
34.10
 53,852 34.35 34.61 34.10 0 0 0
05/04/2024
34.35
 41,600 34.61 34.95 34.35 1,500 0 0.1
04/04/2024
34.86
 139,171 35.46 35.63 34.78 200 0 0.0
03/04/2024
35.63
 29,502 35.80 35.80 35.38 2,100 0 0.1
02/04/2024
35.89
 35,970 35.80 35.97 35.38 100 0 0.0
01/04/2024
35.80
 23,050 35.89 35.97 35.80 2,900 0 0.1
29/03/2024
36.14
 18,025 35.97 36.14 35.80 0 0 0
28/03/2024
36.23
 18,403 35.89 36.23 35.80 0 0 0
27/03/2024
35.89
 18,503 36.06 36.14 35.89 0 0 0
26/03/2024
36.06
 16,531 35.97 36.06 35.89 0 0 0
25/03/2024
35.89
 62,240 35.89 36.06 35.63 0 0 0
22/03/2024
36.31
 11,071 36.23 36.48 35.97 0 0 0
21/03/2024
36.40
 21,502 36.06 36.65 36.06 0 0 0
20/03/2024
36.48
 19,236 36.48 36.65 36.23 0 0 0
19/03/2024
36.48
 10,602 37.34 37.34 36.23 0 1,000 0.0
18/03/2024
36.48
 117,560 35.29 39.64 35.29 0 0 0
15/03/2024
35.97
 19,817 36.23 36.23 35.72 0 0 0
14/03/2024
36.31
 23,820 36.40 36.48 36.06 0 0 0
13/03/2024
36.14
 43,531 35.80 36.40 35.55 0 0 0
12/03/2024
36.06
 22,705 36.06 36.65 35.63 0 0 0
11/03/2024
36.48
 40,900 36.48 37.08 35.80 0 0 0
08/03/2024
36.65
 24,619 36.65 36.65 36.48 0 0 0
07/03/2024
36.74
 37,151 36.48 37.00 36.48 0 0 0
06/03/2024
36.82
 47,570 36.65 37.17 36.48 700 0 0.0
05/03/2024
36.82
 59,410 37.34 37.34 36.65 0 0 0
04/03/2024
37.51
 56,476 37.85 38.19 37.25 0 1,600 -0.1
01/03/2024
37.85
 288,271 36.57 41.17 36.57 0 2,000 -0.1
29/02/2024
35.80
 31,912 36.91 36.91 35.80 0 0 0
28/02/2024
36.23
 19,211 37.08 37.08 35.97 0 0 0
27/02/2024
36.31
 24,346 36.48 36.48 35.89 0 0 0
26/02/2024
36.31
 16,718 36.31 36.48 35.80 0 0 0
23/02/2024
36.23
 111,814 36.65 37.34 35.97 0 1,000 0.0
22/02/2024
36.65
 52,944 36.06 36.65 35.97 0 1,000 0.0
21/02/2024
36.14
 23,707 35.89 36.23 35.80 0 0 0
20/02/2024
36.23
 65,529 36.31 36.48 35.38 0 0 0
19/02/2024
36.23
 67,033 36.57 36.65 36.14 0 0 0
16/02/2024
36.40
 75,995 35.89 36.74 35.80 0 0 0
15/02/2024
36.23
 23,037 36.48 36.65 36.23 0 0 0
07/02/2024
36.31
 71,161 35.80 37.00 35.80 0 0 0
06/02/2024
35.63
 34,907 35.80 35.80 35.38 0 1,300 -0.1
05/02/2024
35.63
 21,988 34.95 35.80 34.95 0 0 0
02/02/2024
35.38
 249,394 34.01 37.08 34.01 0 4,800 -0.2
01/02/2024
33.93
 65,500 33.07 34.10 32.99 0 1,300 -0.1
31/01/2024
33.16
 30,107 33.07 33.41 33.07 0 400 0.0
30/01/2024
33.24
 6,120 33.50 33.50 33.16 0 0 0
29/01/2024
33.24
 13,937 33.33 33.50 32.90 0 0 0
26/01/2024
33.33
 16,515 33.24 33.41 33.16 0 0 0
25/01/2024
33.16
 15,739 33.33 33.41 32.90 0 0 0
24/01/2024
33.24
 84,812 32.39 34.10 32.39 10,200 0 0.4
23/01/2024
32.39
 45,495 32.22 32.48 32.05 800 0 0.0
22/01/2024
32.14
 68,847 31.71 32.14 31.71 1,500 0 0.1
19/01/2024
31.80
 29,718 31.71 31.80 31.45 8,900 0 0.3
18/01/2024
31.45
 7,875 31.45 31.62 31.45 2,000 0 0.1
17/01/2024
31.54
 10,250 31.28 31.80 31.28 3,000 2,900 0.0
16/01/2024
31.45
 6,911 31.71 31.71 31.37 0 200 0.0
15/01/2024
31.45
 18,260 31.54 31.54 31.37 2,000 0 0.1
12/01/2024
31.54
 19,901 31.80 31.80 31.45 0 0 0
11/01/2024
31.80
 55,047 31.54 31.97 31.54 0 0 0
10/01/2024
31.71
 25,663 31.71 31.71 31.54 0 0 0
09/01/2024
31.71
 32,950 31.54 31.71 31.54 12,000 0 0.4
08/01/2024
31.71
 39,729 31.62 31.71 31.20 0 0 0
05/01/2024
31.71
 19,600 31.71 31.71 31.54 0 0 0
04/01/2024
31.80
 24,382 31.71 31.88 31.62 1,100 0 0.0
03/01/2024
31.80
 24,611 31.62 31.80 31.54 2,000 0 0.1
02/01/2024
31.54
 35,451 31.45 31.88 31.45 1,900 0 0.1
29/12/2023
31.54
 26,350 31.54 31.54 31.37 3,000 0 0.1
28/12/2023
31.54
 12,171 31.45 31.62 31.45 4,000 0 0.1

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