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

25.70
0.05
(0.19%)
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)
07/08/2023
32.29
 51,401 32.37 32.37 32.12 0 21,000 -0.8
04/08/2023
32.29
 63,604 32.21 32.37 32.04 0 20,000 -0.8
03/08/2023
32.12
 83,107 32.45 32.54 32.04 0 20,000 -0.8
02/08/2023
32.54
 42,800 32.37 32.54 32.29 0 0 0
01/08/2023
32.45
 95,100 32.79 32.79 32.37 0 0 0
31/07/2023
32.95
 47,950 32.87 33.04 32.54 0 20,000 -0.8
28/07/2023
32.54
 120,991 32.79 33.20 32.45 1,100 20,000 -0.7
27/07/2023
33.12
 67,101 32.95 33.20 32.62 1,000 20,000 -0.8
26/07/2023
33.04
 99,050 33.20 33.28 32.79 0 15,000 -0.6
25/07/2023
33.37
 53,038 33.20 33.62 32.87 1,600 11,200 -0.4
24/07/2023
33.20
 237,300 33.87 33.87 32.95 1,900 10,000 -0.3
21/07/2023
34.03
 43,340 33.95 34.28 33.62 1,900 10,000 -0.3
20/07/2023
34.36
 144,210 33.37 34.53 33.37 4,500 10,000 -0.2
19/07/2023
33.45
 296,381 32.45 33.70 32.45 0 10,000 -0.4
18/07/2023
32.54
 41,260 32.45 32.62 32.37 0 10,000 -0.4
17/07/2023
32.37
 79,135 32.54 32.79 32.29 0 10,000 -0.4
14/07/2023
32.54
 94,863 33.12 33.12 32.37 11,200 10,000 0.0
13/07/2023
32.87
 118,500 32.79 33.04 32.62 0 10,000 -0.4
12/07/2023
32.70
 60,806 32.62 33.20 32.54 0 10,000 -0.4
11/07/2023
32.21
 51,001 32.87 32.95 32.21 0 10,000 -0.4
10/07/2023
32.87
 181,469 32.21 32.87 32.21 0 10,000 -0.4
07/07/2023
32.12
 81,800 31.96 32.45 31.96 0 10,000 -0.4
06/07/2023
32.12
 21,400 31.87 32.12 31.87 0 10,000 -0.4
05/07/2023
31.87
 23,900 31.96 32.29 31.87 0 11,000 -0.4
04/07/2023
31.96
 43,000 32.04 32.21 31.79 0 10,000 -0.4
03/07/2023
32.12
 22,200 32.12 32.12 31.96 0 13,000 -0.5
30/06/2023
31.96
 25,005 32.37 32.37 31.96 0 10,800 -0.4
29/06/2023
32.21
 27,607 32.95 32.95 32.21 0 10,000 -0.4
28/06/2023
32.95
 85,200 32.54 33.04 32.54 0 10,000 -0.4
27/06/2023
32.62
 25,526 32.37 32.87 32.12 0 10,000 -0.4
26/06/2023
32.12
 32,434 31.79 32.37 31.79 0 10,000 -0.4
23/06/2023
32.37
 30,134 31.79 32.37 31.79 0 10,000 -0.4
22/06/2023
31.79
 29,400 31.79 31.96 31.79 0 10,000 -0.4
21/06/2023
31.79
 31,749 32.12 32.12 31.71 0 10,000 -0.4
20/06/2023
31.79
 27,148 31.96 31.96 31.79 0 10,000 -0.4
19/06/2023
31.87
 19,426 31.79 31.87 31.71 0 10,000 -0.4
16/06/2023
31.87
 28,000 31.87 32.04 31.87 0 10,000 -0.4
15/06/2023
32.21
 17,909 31.96 32.21 31.79 0 10,000 -0.4
14/06/2023
31.79
 33,831 32.45 32.54 31.79 0 10,000 -0.4
13/06/2023
32.45
 23,300 32.54 32.70 32.29 0 10,000 -0.4
12/06/2023
32.45
 83,921 31.96 33.04 31.96 0 8,000 -0.3
09/06/2023
31.96
 106,800 31.46 31.96 31.46 0 8,000 -0.3
08/06/2023
31.46
 49,735 31.46 31.54 31.21 0 5,000 -0.2
07/06/2023
31.29
 13,860 31.38 31.46 31.13 0 0 0
06/06/2023
31.46
 9,335 31.38 31.54 31.29 0 0 0
05/06/2023
31.38
 12,420 31.46 31.54 31.38 0 0 0
02/06/2023
31.54
 17,593 31.38 31.54 31.21 0 0 0
01/06/2023
31.38
 20,203 31.46 31.54 31.29 0 0 0
31/05/2023
31.46
 9,585 31.54 31.79 31.46 0 0 0
30/05/2023
31.54
 9,570 31.87 31.87 31.29 0 0 0
29/05/2023
31.46
 6,300 31.13 31.71 30.96 0 0 0
26/05/2023
31.87
 7,918 31.54 31.96 31.29 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2023
31.54
 9,550 31.71 31.71 31.13 0 0 0
24/05/2023
31.54
 14,810 31.78 32.11 31.38 0 0 0
23/05/2023
32.11
 14,526 31.95 32.19 31.78 0 0 0
22/05/2023
32.03
 13,350 31.87 32.03 31.54 0 0 0
19/05/2023
31.87
 2,625 31.87 31.95 31.70 0 0 0
18/05/2023
31.95
 15,397 31.78 31.95 31.78 0 0 0
17/05/2023
31.78
 6,649 31.87 31.95 31.78 0 0 0
16/05/2023
32.03
 21,415 32.11 32.19 31.95 0 0 0
15/05/2023
31.87
 12,950 32.35 32.35 31.87 0 0 0
12/05/2023
32.51
 16,909 32.75 32.92 32.35 0 0 0
11/05/2023
32.35
 27,948 31.95 32.51 31.62 0 0 0
10/05/2023
31.95
 58,700 31.30 31.95 31.22 0 0 0
09/05/2023
31.38
 35,900 31.46 31.46 31.30 0 0 0
08/05/2023
31.54
 51,635 31.38 31.54 31.14 0 0 0
05/05/2023
31.38
 59,926 30.89 31.38 30.81 0 0 0
04/05/2023
30.65
 21,611 31.30 31.30 30.57 0 0 0
28/04/2023
30.73
 48,610 30.17 30.81 30.17 0 0 0
27/04/2023
30.25
 41,350 30.01 30.25 29.92 0 0 0
26/04/2023
30.09
 12,467 30.09 30.09 29.92 0 0 0
25/04/2023
29.84
 9,600 29.92 30.25 29.84 0 0 0
24/04/2023
30.01
 14,520 30.09 30.33 29.76 1,200 0 0.0
21/04/2023
29.84
 10,151 29.92 30.09 29.76 0 0 0
20/04/2023
29.92
 18,900 29.76 29.92 29.68 0 0 0
19/04/2023
29.76
 10,015 29.76 29.92 29.76 0 0 0
18/04/2023
29.84
 10,700 29.92 29.92 29.68 0 0 0
17/04/2023
29.60
 22,110 29.76 29.76 29.52 0 0 0
14/04/2023
29.68
 20,800 29.68 29.92 29.60 0 0 0
13/04/2023
29.68
 39,300 30.17 30.17 29.68 0 0 0
12/04/2023
30.17
 3,030 30.17 30.33 29.92 0 0 0
11/04/2023
30.09
 25,500 29.92 30.17 29.92 0 0 0
10/04/2023
30.09
 23,637 29.92 30.33 29.92 0 0 0
07/04/2023
30.25
 9,850 30.73 30.73 30.25 0 0 0
06/04/2023
29.92
 107,520 30.33 30.81 26.69 0 0 0
05/04/2023
30.33
 26,160 30.41 30.73 30.33 0 0 0
04/04/2023
30.41
 20,540 30.33 30.49 30.25 0 0 0
03/04/2023
30.25
 24,201 30.33 30.33 30.17 100 0 0.0
31/03/2023
30.17
 6,600 30.33 30.73 30.09 0 0 0
30/03/2023
30.25
 24,720 30.09 30.25 29.92 0 0 0
29/03/2023
30.17
 23,427 30.09 30.33 30.09 0 0 0
28/03/2023
30.09
 12,500 29.92 30.09 29.76 0 0 0
27/03/2023
30.09
 5,907 30.09 30.09 29.92 0 0 0
24/03/2023
30.01
 6,412 29.92 30.01 29.92 0 0 0
23/03/2023
30.09
 4,809 29.92 30.09 29.92 0 0 0
22/03/2023
30.25
 40,517 29.84 30.25 29.52 0 0 0
21/03/2023
30.01
 7,237 29.92 30.01 29.68 0 0 0
20/03/2023
29.68
 5,106 29.76 29.84 29.60 0 0 0
17/03/2023
29.92
 5,000 29.84 29.92 29.84 0 0 0
16/03/2023
29.92
 5,700 30.01 30.01 29.60 0 0 0

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