CTCP In và Bao bì Mỹ Châu (mcp)

28.30
0.30
(1.07%)
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
(2024-08-20) 		-0.20 -0.70% 69,300 -100 -0.0
28
28.50
28
2 tháng
(2024-07-22) 		0.20 0.71% 191,900 0 0.0
27.90
31
28
3 tháng
(2024-06-21) 		0.30 1.07% 331,200 -1,200 -0.0
27.90
31
28
6 tháng
(2024-03-25) 		-7.25 -20.39% 993,400 -400 -0.0
27.20
35.55
28
12 tháng
(2023-09-25) 		-6.70 -19.14% 1,040,600 -300 -0.0
27.20
42.55
28
24 tháng
(2022-09-30) 		7.80 38.05% 1,139,400 -319 -0.4
12.65
42.55
28
36 tháng
(2021-10-05) 		3.08 12.23% 1,519,100 -5,219 -1.5
12.65
42.55
28
60 tháng
(2019-10-16) 		13.88 96.26% 2,766,100 -5,689 -1.5
9.04
42.55
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2020
30.06
 6,080 30.06 32.10 30.06 0 0 0
07/09/2020
30.06
 4,190 29.39 31.42 30.06 0 0 0
04/09/2020
29.39
 11,790 27.49 29.39 29.39 0 200 -0.0
03/09/2020
27.49
 1,610 25.70 27.49 27.49 0 0 0
01/09/2020
25.70
 1,620 24.05 25.70 25.70 0 0 0
31/08/2020
24.05
 2,390 22.50 24.05 22.50 0 0 0
28/08/2020
22.50
 14,520 21.04 22.50 21.14 0 0 0
27/08/2020
21.04
 126,180 19.69 21.04 21.04 200 0 0.0
26/08/2020
19.69
 223,760 19.40 19.69 19.40 0 0 0
25/08/2020
19.40
 193,720 19.40 19.40 18.43 0 0 0
24/08/2020
19.40
 297,760 18.43 19.40 18.04 0 0 0
21/08/2020
18.43
 6,580 18.14 18.43 18.43 0 0 0
20/08/2020
18.14
 1,430 18.14 18.62 18.14 0 0 0
19/08/2020
18.14
 23,520 16.97 18.14 15.81 0 0 0
18/08/2020
16.97
 20 16.49 16.97 15.37 0 0 0
17/08/2020
16.49
 310 15.52 16.49 16.49 0 0 0
14/08/2020
15.52
 210 15.03 15.52 15.03 0 0 0
13/08/2020
15.03
 10 14.35 15.03 15.03 0 0 0
12/08/2020
14.35
 0 14.35 14.35 14.35 0 0 0
11/08/2020
14.35
 0 14.35 14.35 14.35 0 0 0
10/08/2020
14.35
 500 14.35 14.35 14.35 0 0 0
07/08/2020
14.35
 0 14.35 14.35 14.35 0 0 0
06/08/2020
14.35
 0 14.35 14.35 14.35 0 0 0
05/08/2020
14.35
 0 14.35 14.35 14.35 0 0 0
04/08/2020
14.35
 0 14.35 14.35 14.35 0 0 0
03/08/2020
14.35
 0 14.35 14.35 14.35 0 0 0
31/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
30/07/2020
14.35
 10 13.58 14.35 14.35 0 0 0
29/07/2020
13.58
 0 13.58 13.58 13.58 0 0 0
28/07/2020
13.58
 150 13.58 13.58 12.66 0 0 0
27/07/2020
13.58
 0 13.58 13.58 13.58 0 0 0
24/07/2020
13.58
 30 13.58 13.58 13.58 0 0 0
23/07/2020
13.58
 270 13.24 13.58 12.41 0 0 0
22/07/2020
13.24
 0 13.24 13.24 13.24 0 0 0
21/07/2020
13.24
 0 13.24 13.24 13.24 0 0 0
20/07/2020
13.24
 190 12.41 13.24 13.24 0 0 0
17/07/2020
12.41
 30 11.64 12.41 12.32 0 0 0
16/07/2020
11.64
 10 11.01 11.64 11.64 0 0 0
15/07/2020
11.01
 0 11.01 11.01 11.01 0 0 0
14/07/2020
11.01
 10 10.33 11.01 11.01 0 0 0
13/07/2020
10.33
 10 9.67 10.33 10.33 0 0 0
10/07/2020
9.67
 10 9.04 9.67 9.67 0 0 0
09/07/2020
9.04
 0 9.04 9.04 9.04 0 0 0
08/07/2020
9.04
 0 9.04 9.04 9.04 0 0 0
07/07/2020
9.04
 0 9.04 9.04 9.04 0 0 0
06/07/2020
9.04
 0 9.04 9.04 9.04 0 0 0
03/07/2020
9.04
 10 9.70 9.70 9.04 0 0 0
02/07/2020
9.70
 10 10.43 10.43 9.70 0 0 0
01/07/2020
10.43
 10 11.10 11.10 10.43 0 0 0
30/06/2020
11.10
 10 11.88 11.88 11.10 0 0 0
29/06/2020
11.88
 0 11.88 11.88 11.88 0 0 0
26/06/2020
11.88
 0 11.88 11.88 11.88 0 0 0
25/06/2020
11.88
 160 11.44 11.88 11.88 0 0 0
24/06/2020
11.44
 0 11.44 11.44 11.44 0 0 0
23/06/2020
11.44
 10 11.88 11.88 11.44 0 0 0
22/06/2020
11.88
 10 12.70 12.70 11.88 0 0 0
19/06/2020
12.70
 0 12.70 12.70 12.70 0 0 0
18/06/2020
12.70
 10 12.22 12.70 12.70 0 0 0
17/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
16/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
15/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
12/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
11/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
10/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
09/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
08/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
05/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
04/06/2020
12.22
 0 12.22 12.22 12.22 0 0 0
03/06/2020
12.22
 20 13.87 13.87 12.22 0 0 0
02/06/2020
13.87
 0 13.87 13.87 13.87 0 0 0
01/06/2020
13.87
 0 13.87 13.87 13.87 0 0 0
29/05/2020
13.87
 0 13.87 13.87 13.87 0 0 0
28/05/2020
13.87
 0 13.87 13.87 13.87 0 0 0
27/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2020
13.87
 0 13.09 13.87 13.87 0 0 0
26/05/2020
13.09
 0 13.09 13.09 13.09 0 0 0
25/05/2020
13.09
 10 12.27 13.09 13.09 0 0 0
22/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
21/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
20/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
19/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
18/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
15/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
14/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
13/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
12/05/2020
12.27
 0 12.27 12.27 12.27 0 0 0
11/05/2020
12.27
 50 13.18 13.18 12.27 0 0 0
08/05/2020
13.18
 0 13.18 13.18 13.18 0 0 0
07/05/2020
13.18
 0 13.18 13.18 13.18 0 0 0
06/05/2020
13.18
 0 13.18 13.18 13.18 0 0 0
05/05/2020
13.18
 0 13.18 13.18 13.18 0 0 0
04/05/2020
13.18
 0 13.18 13.18 13.18 0 0 0
29/04/2020
13.18
 0 13.18 13.18 13.18 0 0 0
28/04/2020
13.18
 0 13.18 13.18 13.18 0 0 0
27/04/2020
13.18
 0 13.18 13.18 13.18 0 0 0
24/04/2020
13.18
 0 13.18 13.18 13.18 0 0 0
23/04/2020
13.18
 0 13.18 13.18 13.18 0 0 0
22/04/2020
13.18
 0 13.18 13.18 13.18 0 0 0
21/04/2020
13.18
 0 13.18 13.18 13.18 0 0 0
20/04/2020
13.18
 0 13.18 13.18 13.18 0 0 0
17/04/2020
13.18
 80 12.36 13.18 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |