CTCP In và Bao bì Mỹ Châu (mcp)

28.50
-1
(-3.39%)
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
(2024-10-09) 		-0.80 -2.64% 58,400 0 0
28
30.30
28.50
2 tháng
(2024-09-09) 		1.30 4.61% 131,600 0 0
27.50
30.30
28.50
3 tháng
(2024-08-12) 		0.75 2.61% 198,100 -200 -0.0
27.50
30.30
28.50
6 tháng
(2024-05-13) 		1.10 3.87% 746,600 -300 -0.0
27.20
31
28.50
12 tháng
(2023-11-14) 		-4.50 -13.24% 1,132,400 -300 -0.0
27.20
42.55
28.50
24 tháng
(2022-11-21) 		16.85 133.20% 1,221,100 -300 -0.4
12.65
42.55
28.50
36 tháng
(2021-11-24) 		-0.55 -1.83% 1,583,100 -2,019 -1.4
12.65
42.55
28.50
60 tháng
(2019-12-05) 		13.66 86.25% 2,849,640 -5,689 -1.5
9.04
42.55
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/04/2018
26.55
 1,100 26.55 26.55 26.55 0 0 0
13/04/2018
26.55
 0 26.55 26.55 26.55 0 0 0
12/04/2018
26.55
 0 26.55 26.55 26.55 0 0 0
11/04/2018
26.55
 1,100 26.37 26.55 24.72 0 0 0
10/04/2018
26.37
 1,200 28.34 28.34 26.37 0 0 0
09/04/2018
28.34
 50 26.55 28.34 28.34 0 0 0
06/04/2018
26.55
 100 26.55 26.55 26.55 0 0 0
05/04/2018
26.55
 0 26.55 26.55 26.55 0 0 0
04/04/2018
26.55
 1,270 26.09 27.88 26.55 0 20 -0.0
03/04/2018
26.09
 60 26.55 26.55 26.09 0 0 0
02/04/2018
26.55
 2,520 27.47 27.47 25.64 0 0 0
30/03/2018
27.47
 50 27.01 28.38 27.47 0 0 0
29/03/2018
27.01
 10 26.55 27.01 27.01 0 0 0
28/03/2018
26.55
 2,000 26.55 26.55 26.55 0 0 0
27/03/2018
26.55
 1,000 26.18 26.55 26.55 0 0 0
26/03/2018
26.18
 220 26.18 26.18 26.18 0 0 0
23/03/2018
26.18
 5,000 28.15 28.15 26.18 0 0 0
22/03/2018
28.15
 10 26.32 28.15 28.15 0 0 0
21/03/2018
26.32
 0 26.32 26.32 26.32 0 0 0
20/03/2018
26.32
 1,150 24.63 26.32 25.64 0 0 0
19/03/2018
24.63
 6,120 23.03 24.63 24.63 0 0 0
16/03/2018
23.03
 10,690 21.56 23.03 23.03 0 0 0
15/03/2018
21.56
 1,320 23.03 24.63 21.56 0 0 0
14/03/2018
23.03
 0 23.03 23.03 23.03 0 0 0
13/03/2018
23.03
 0 23.03 23.03 23.03 0 0 0
12/03/2018
23.03
 530 24.72 26.41 23.03 0 0 0
09/03/2018
24.72
 40 26.18 26.18 24.72 0 0 0
08/03/2018
26.18
 0 26.18 26.18 26.18 0 0 0
07/03/2018
26.18
 560 24.49 26.18 26.09 0 0 0
06/03/2018
24.49
 490 22.89 24.49 21.33 0 40 -0.0
05/03/2018
22.89
 110 23.07 23.07 22.89 0 0 0
02/03/2018
23.07
 30 21.61 23.12 22.89 0 0 0
01/03/2018
21.61
 10 23.12 23.12 21.61 0 0 0
28/02/2018
23.12
 0 23.12 23.12 23.12 0 0 0
27/02/2018
23.12
 6,020 24.77 26.37 23.12 0 5,720 -0.2
26/02/2018
24.77
 10 26.55 26.55 24.77 0 0 0
23/02/2018
26.55
 0 26.55 26.55 26.55 0 0 0
22/02/2018
26.55
 0 26.55 26.55 26.55 0 0 0
21/02/2018
26.55
 0 26.55 26.55 26.55 0 0 0
13/02/2018
26.55
 0 26.55 26.55 26.55 0 0 0
12/02/2018
26.55
 10 26.00 26.55 26.55 0 0 0
09/02/2018
26.00
 0 26.00 26.00 26.00 0 0 0
08/02/2018
26.00
 0 26.00 26.00 26.00 0 0 0
07/02/2018
26.00
 210 24.45 26.00 26.00 0 0 0
06/02/2018
24.45
 0 24.45 24.45 24.45 0 0 0
05/02/2018
24.45
 150 22.89 24.45 24.45 0 0 0
02/02/2018
22.89
 0 22.89 22.89 22.89 0 0 0
01/02/2018
22.89
 600 21.97 22.89 22.89 0 0 0
31/01/2018
21.97
 10 22.43 22.43 21.97 0 0 0
30/01/2018
22.43
 70 22.43 22.43 22.43 0 0 0
29/01/2018
22.43
 30 21.06 22.52 22.43 20 0 0.0
26/01/2018
21.06
 10 22.52 22.52 21.06 0 0 0
25/01/2018
22.52
 0 22.52 22.52 22.52 0 0 0
22/01/2018
22.52
 1,000 22.52 22.52 22.52 0 0 0
19/01/2018
22.52
 200 21.10 22.52 22.52 0 0 0
18/01/2018
21.10
 10 22.57 22.57 21.10 0 0 0
17/01/2018
22.57
 0 22.57 22.57 22.57 0 0 0
16/01/2018
22.57
 0 22.57 22.57 22.57 0 0 0
15/01/2018
22.57
 10 24.26 24.26 22.57 0 0 0
12/01/2018
24.26
 80 22.75 24.31 24.26 0 0 0
11/01/2018
22.75
 10 22.75 22.75 22.75 0 0 0
10/01/2018
22.75
 60 21.29 22.75 21.06 0 0 0
09/01/2018
21.29
 0 21.29 21.29 21.29 0 0 0
08/01/2018
21.29
 30 22.89 22.89 21.29 0 0 0
05/01/2018
22.89
 500 22.20 22.89 22.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |