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)
27/12/2023
31.45
 10,651 31.54 31.54 31.37 0 0 0
26/12/2023
31.54
 11,779 31.54 31.54 31.45 0 0 0
25/12/2023
31.37
 55,108 31.54 31.54 31.37 0 0 0
22/12/2023
31.28
 9,360 31.37 31.54 31.20 0 0 0
21/12/2023
31.45
 11,593 31.20 31.45 31.20 0 0 0
20/12/2023
31.28
 7,955 31.11 31.37 31.11 0 0 0
19/12/2023
31.28
 4,150 31.28 31.37 31.11 0 0 0
18/12/2023
31.28
 25,950 31.45 31.45 31.11 0 0 0
15/12/2023
31.45
 10,652 31.45 31.54 31.37 0 0 0
14/12/2023
31.45
 15,354 31.62 31.71 31.45 0 0 0
13/12/2023
31.62
 13,111 31.62 31.80 31.54 0 0 0
12/12/2023
31.62
 19,858 31.54 31.80 31.54 2,000 0 0.1
11/12/2023
31.62
 25,951 31.45 31.88 31.45 0 0 0
08/12/2023
31.45
 43,132 31.80 31.80 31.45 0 0 0
07/12/2023
31.88
 42,116 31.88 32.05 31.37 0 0 0
06/12/2023
31.88
 18,170 32.22 32.22 31.71 0 0 0
05/12/2023
31.88
 38,174 32.39 32.39 31.80 0 1,300 0.0
04/12/2023
32.39
 53,420 31.28 32.39 31.20 25,000 1,000 0.9
01/12/2023
31.45
 10,250 31.45 31.62 31.20 0 0 0
30/11/2023
31.45
 31,850 31.45 31.80 31.20 0 1,700 -0.1
29/11/2023
31.54
 10,101 31.54 31.54 31.20 0 0 0
28/11/2023
31.37
 16,300 31.37 31.37 31.20 0 0 0
27/11/2023
31.45
 45,877 31.37 31.71 31.28 0 0 0
24/11/2023
31.54
 9,256 31.54 31.54 31.28 0 0 0
23/11/2023
31.54
 12,908 31.71 31.80 31.54 0 0 0
22/11/2023
31.71
 17,200 31.71 31.80 31.54 0 0 0
21/11/2023
31.71
 40,234 31.80 31.80 31.54 0 0 0
20/11/2023
31.80
 4,500 31.54 31.80 31.45 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2023
31.54
 16,716 31.54 31.97 31.54 0 0 0
16/11/2023
31.62
 7,398 31.54 31.62 31.46 0 0 0
15/11/2023
31.54
 16,405 31.71 31.71 31.54 0 0 0
14/11/2023
31.54
 31,790 31.38 31.96 31.29 0 0 0
13/11/2023
31.38
 26,065 31.04 31.46 31.04 0 0 0
10/11/2023
30.96
 29,710 30.96 31.13 30.96 0 0 0
09/11/2023
31.04
 35,100 31.13 31.13 30.88 0 0 0
08/11/2023
31.13
 34,405 30.79 31.13 30.79 0 0 0
07/11/2023
30.96
 29,550 30.96 31.13 30.71 0 0 0
06/11/2023
31.21
 32,800 31.38 31.38 30.88 0 0 0
03/11/2023
31.04
 30,240 31.21 31.21 30.88 0 700 0.0
02/11/2023
31.04
 15,984 31.21 31.21 30.71 0 0 0
01/11/2023
30.71
 149,490 30.71 31.04 30.63 0 0 0
31/10/2023
30.63
 103,100 31.21 31.46 30.63 0 0 0
30/10/2023
31.04
 27,611 31.13 31.13 30.79 0 0 0
27/10/2023
31.29
 67,390 30.71 31.29 30.71 0 0 0
26/10/2023
31.04
 55,144 31.21 31.21 30.63 0 0 0
25/10/2023
31.46
 8,955 31.54 31.71 31.46 0 0 0
24/10/2023
31.38
 12,110 31.29 31.54 31.29 0 0 0
23/10/2023
31.29
 10,468 31.46 31.46 31.29 0 0 0
20/10/2023
31.46
 16,110 31.38 31.54 31.13 0 0 0
19/10/2023
31.54
 16,250 31.21 31.79 31.13 0 0 0
18/10/2023
31.21
 97,074 32.04 32.04 30.96 600 0 0.0
17/10/2023
32.04
 21,810 32.54 32.54 31.96 0 0 0
16/10/2023
32.04
 33,809 32.37 32.62 31.96 0 0 0
13/10/2023
32.37
 9,319 32.37 32.37 32.12 0 0 0
12/10/2023
32.45
 44,767 32.12 32.79 31.96 0 0 0
11/10/2023
32.12
 14,484 31.96 32.29 31.79 0 0 0
10/10/2023
32.12
 64,813 31.96 32.45 31.79 0 0 0
09/10/2023
31.62
 31,500 31.62 31.71 31.29 0 0 0
06/10/2023
31.62
 31,900 31.54 31.71 31.38 0 0 0
05/10/2023
31.38
 22,652 31.62 31.96 31.38 0 0 0
04/10/2023
31.54
 42,589 31.21 32.12 31.21 0 0 0
03/10/2023
31.21
 130,158 30.63 31.87 30.55 0 0 0
02/10/2023
30.63
 8,251 30.38 30.88 30.38 0 0 0
29/09/2023
30.46
 13,950 30.46 30.71 30.38 0 0 0
28/09/2023
30.55
 24,005 30.63 30.63 30.38 0 0 0
27/09/2023
30.63
 34,508 30.96 31.13 30.46 0 0 0
26/09/2023
30.96
 49,050 31.29 31.38 30.96 0 0 0
25/09/2023
31.13
 29,500 31.54 32.04 31.13 0 0 0
22/09/2023
31.54
 70,479 31.87 31.87 31.46 0 100 0.0
21/09/2023
31.96
 7,000 31.87 31.96 31.71 0 0 0
20/09/2023
31.96
 13,000 31.87 31.96 31.71 100 0 0.0
19/09/2023
32.04
 31,503 32.04 32.12 31.87 0 0 0
18/09/2023
32.12
 17,803 32.29 32.29 31.96 0 0 0
15/09/2023
32.21
 78,900 32.04 32.37 31.79 0 0 0
14/09/2023
31.79
 27,136 32.12 32.12 31.79 0 3,000 -0.1
13/09/2023
32.21
 88,100 32.21 32.37 31.87 0 0 0
12/09/2023
32.21
 36,650 31.96 32.29 31.96 0 0 0
11/09/2023
31.87
 42,855 32.37 32.54 31.87 0 0 0
08/09/2023
32.29
 42,440 32.37 32.54 32.21 0 0 0
07/09/2023
32.29
 22,610 32.62 32.62 32.12 0 0 0
06/09/2023
32.12
 40,754 32.12 32.37 32.04 0 2,100 -0.1
05/09/2023
32.12
 95,150 31.62 32.37 31.62 0 0 0
31/08/2023
31.62
 30,810 31.54 31.79 31.46 1,000 0 0.0
30/08/2023
31.62
 17,200 31.62 31.71 31.46 0 0 0
29/08/2023
31.71
 33,300 31.79 31.87 31.54 0 0 0
28/08/2023
31.79
 55,237 31.13 31.87 31.13 0 0 0
25/08/2023
31.13
 17,310 31.29 31.38 31.13 500 0 0.0
24/08/2023
31.38
 16,217 31.21 31.54 31.13 500 0 0.0
23/08/2023
31.21
 15,952 31.29 31.29 31.04 0 0 0
22/08/2023
31.29
 27,207 31.54 31.54 30.96 0 0 0
21/08/2023
31.54
 24,108 31.79 31.79 31.21 0 0 0
18/08/2023
31.54
 104,805 32.12 32.12 31.21 0 0 0
17/08/2023
32.21
 36,558 32.45 32.54 32.21 0 0 0
16/08/2023
32.54
 31,474 32.79 32.79 32.37 0 0 0
15/08/2023
32.54
 25,189 32.54 32.54 32.37 0 0 0
14/08/2023
32.70
 57,312 32.54 32.70 32.45 0 0 0
11/08/2023
32.70
 80,724 32.62 32.87 32.37 0 25,000 -1.0
10/08/2023
32.95
 84,426 33.20 33.20 32.70 0 20,000 -0.8
09/08/2023
33.04
 82,340 32.87 33.37 32.87 0 20,000 -0.8
08/08/2023
32.95
 112,122 32.21 33.20 32.21 0 20,000 -0.8

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