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
(2024-08-21) 		-0.10 -0.36% 70,900 -100 -0.0
28
28.30
28.30
2 tháng
(2024-07-22) 		-0.10 -0.36% 196,600 0 0.0
27.90
31
28.30
3 tháng
(2024-06-24) 		-0.20 -0.71% 325,200 -1,000 -0.0
27.90
31
28.30
6 tháng
(2024-03-25) 		-7.55 -21.24% 998,100 -400 -0.0
27.20
35.55
28.30
12 tháng
(2023-09-26) 		-7.10 -20.23% 1,044,300 -300 -0.0
27.20
42.55
28.30
24 tháng
(2022-10-03) 		7.70 37.93% 1,144,000 -319 -0.4
12.65
42.55
28.30
36 tháng
(2021-10-06) 		2.78 11.04% 1,523,600 -5,219 -1.5
12.65
42.55
28.30
60 tháng
(2019-10-17) 		12.62 82.04% 2,768,740 -5,689 -1.5
9.04
42.55
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2018
22.52
 100 24.12 24.35 22.52 0 0 0
06/09/2018
24.12
 90 23.35 24.12 23.76 0 0 0
05/09/2018
23.35
 90 22.57 23.35 22.89 0 0 0
04/09/2018
22.57
 70 21.10 22.57 19.68 0 60 -0.0
31/08/2018
21.10
 30 21.84 21.84 21.10 0 0 0
30/08/2018
21.84
 10 23.35 23.35 21.84 0 0 0
29/08/2018
23.35
 0 23.35 23.35 23.35 0 0 0
28/08/2018
23.35
 0 23.35 23.35 23.35 0 0 0
27/08/2018
23.35
 150 24.26 24.26 23.35 0 0 0
24/08/2018
24.26
 30 23.80 24.26 24.26 0 0 0
23/08/2018
23.80
 50 23.35 23.80 23.80 0 0 0
22/08/2018
23.35
 20 22.89 23.35 23.35 0 0 0
21/08/2018
22.89
 30 22.43 22.89 22.89 0 0 0
20/08/2018
22.43
 60 23.25 23.25 22.43 0 0 0
17/08/2018
23.25
 10 23.25 23.25 23.25 0 0 0
16/08/2018
23.25
 0 23.25 23.25 23.25 0 0 0
15/08/2018
23.25
 60 21.93 23.25 23.21 0 0 0
14/08/2018
21.93
 100 20.51 21.93 21.88 0 0 0
13/08/2018
20.51
 200 21.97 23.48 20.51 0 0 0
10/08/2018
21.97
 40 22.89 23.80 21.29 0 0 0
09/08/2018
22.89
 0 22.89 22.89 22.89 0 0 0
08/08/2018
22.89
 190 23.99 23.99 22.89 0 0 0
07/08/2018
23.99
 0 23.99 23.99 23.99 0 0 0
06/08/2018
23.99
 10 22.43 23.99 23.99 0 0 0
03/08/2018
22.43
 0 22.43 22.43 22.43 0 0 0
02/08/2018
22.43
 1,000 22.89 22.89 22.43 0 0 0
01/08/2018
22.89
 100 22.89 22.89 22.89 0 0 0
31/07/2018
22.89
 40 22.89 22.89 21.33 0 0 0
30/07/2018
22.89
 220 22.89 22.89 22.89 0 0 0
27/07/2018
22.89
 150 22.61 22.89 22.89 0 0 0
26/07/2018
22.61
 60 22.89 22.89 22.43 0 0 0
25/07/2018
22.89
 0 22.89 22.89 22.89 0 0 0
24/07/2018
22.89
 30 23.80 23.80 22.89 0 0 0
23/07/2018
23.80
 0 23.80 23.80 23.80 0 0 0
20/07/2018
23.80
 180 24.26 24.26 23.80 0 0 0
19/07/2018
24.26
 760 24.08 24.26 24.26 0 0 0
18/07/2018
24.08
 1,370 24.26 24.72 24.08 0 0 0
17/07/2018
24.26
 140 24.08 24.26 24.26 0 0 0
16/07/2018
24.08
 520 24.26 25.18 24.08 0 0 0
13/07/2018
24.26
 500 24.72 24.72 24.26 0 0 0
12/07/2018
24.72
 440 25.27 25.27 24.72 0 0 0
11/07/2018
25.27
 0 25.27 25.27 25.27 0 0 0
10/07/2018
25.27
 0 25.27 25.27 25.27 0 0 0
09/07/2018
25.27
 1,710 26.28 26.28 25.18 0 0 0
06/07/2018
26.28
 1,000 28.24 28.24 26.28 0 0 0
05/07/2018
28.24
 6,350 30.35 30.35 28.24 0 0 0
04/07/2018
30.35
 3,110 28.38 30.35 26.41 0 0 0
03/07/2018
28.38
 3,250 29.62 29.62 28.38 0 0 0
02/07/2018
29.62
 2,000 31.82 31.82 29.62 0 0 0
29/06/2018
31.82
 0 31.82 31.82 31.82 0 0 0
28/06/2018
31.82
 0 31.82 31.82 31.82 0 0 0
27/06/2018
31.82
 0 31.82 31.82 31.82 0 0 0
26/06/2018
31.82
 0 31.82 31.82 31.82 0 0 0
25/06/2018
31.82
 0 31.82 31.82 31.82 0 0 0
22/06/2018
31.82
 13,600 29.76 31.82 31.82 0 0 0
21/06/2018
29.76
 0 29.76 29.76 29.76 0 0 0
20/06/2018
29.76
 0 29.76 29.76 29.76 0 0 0
19/06/2018
29.76
 0 29.76 29.76 29.76 0 0 0
18/06/2018
29.76
 10 30.67 30.67 29.76 0 0 0
15/06/2018
30.67
 0 30.67 30.67 30.67 0 0 0
14/06/2018
30.67
 0 30.67 30.67 30.67 0 0 0
13/06/2018
30.67
 0 30.67 30.67 30.67 0 0 0
12/06/2018
30.67
 7,090 30.95 30.95 30.21 0 0 0
11/06/2018
30.95
 40 32.04 32.04 30.95 0 0 0
08/06/2018
32.04
 10,000 30.85 32.04 32.04 0 0 0
07/06/2018
30.85
 0 30.85 30.85 30.85 0 0 0
06/06/2018
30.85
 150 30.95 30.95 30.85 0 0 0
05/06/2018
30.95
 200 31.31 31.31 30.95 0 0 0
04/06/2018
31.31
 700 31.77 31.77 31.31 0 0 0
01/06/2018
31.77
 4,760 32.96 32.96 31.13 0 0 0
31/05/2018
32.96
 0 32.96 32.96 32.96 0 0 0
30/05/2018
32.96
 0 32.96 32.96 32.96 0 0 0
29/05/2018
32.96
 0 32.96 32.96 32.96 0 0 0
28/05/2018
32.96
 19,720 31.40 32.96 32.96 0 0 0
25/05/2018
31.40
 1,000 31.40 31.40 31.40 0 0 0
24/05/2018
31.40
 0 31.40 31.40 31.40 0 0 0
23/05/2018
31.40
 2,420 31.49 31.49 31.40 0 0 0
22/05/2018
31.49
 10 31.59 31.59 31.49 0 0 0
21/05/2018
31.59
 9,280 31.68 32.04 31.59 0 0 0
18/05/2018
31.68
 530 31.86 31.86 31.68 0 0 0
17/05/2018
31.86
 1,060 31.95 31.95 31.86 0 0 0
16/05/2018
31.95
 10 32.04 32.04 31.95 0 0 0
15/05/2018
32.04
 7,100 30.35 32.04 32.04 0 0 0
14/05/2018
30.35
 1,630 30.35 30.35 30.35 0 0 0
11/05/2018
30.35
 0 30.35 30.35 30.35 0 0 0
10/05/2018
30.35
 2,600 30.35 30.35 28.24 0 0 0
09/05/2018
30.35
 19,100 28.38 30.35 26.55 0 0 0
08/05/2018
28.38
 23,300 27.01 28.38 27.42 0 0 0
07/05/2018
27.01
 320 27.65 27.65 27.01 0 0 0
04/05/2018
27.65
 12,520 26.69 27.92 26.73 0 0 0
03/05/2018
26.69
 40 26.46 26.69 24.63 0 0 0
02/05/2018
26.46
 0 26.46 26.46 26.46 0 0 0
27/04/2018
26.46
 20 24.77 26.46 24.72 0 0 0
26/04/2018
24.77
 10 26.55 26.55 24.77 0 0 0
24/04/2018
26.55
 40 27.37 27.37 26.55 0 0 0
23/04/2018
27.37
 40 26.83 27.47 27.37 0 0 0
20/04/2018
26.83
 2,950 25.09 26.83 25.64 0 0 0
19/04/2018
25.09
 60 26.55 26.55 25.09 0 0 0
18/04/2018
26.55
 60 26.55 26.73 26.55 0 0 0
17/04/2018
26.55
 0 26.55 26.55 26.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |