CTCP In và Bao bì Mỹ Châu (mcp)

28.50
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
(2024-10-15) 		0.20 0.71% 48,600 0 0
28
29.50
28.50
2 tháng
(2024-09-16) 		0.50 1.79% 119,200 0 0
27.50
30.30
28.50
3 tháng
(2024-08-16) 		0 0% 186,300 -100 -0.0
27.50
30.30
28.50
6 tháng
(2024-05-20) 		-0.20 -0.70% 701,500 -300 -0.0
27.20
31
28.50
12 tháng
(2023-11-20) 		-6.50 -18.57% 1,130,000 -300 -0.0
27.20
42.55
28.50
24 tháng
(2022-11-25) 		15.10 112.69% 1,223,700 -300 -0.4
13.40
42.55
28.50
36 tháng
(2021-11-30) 		-3.30 -10.38% 1,585,200 -2,019 -1.4
12.65
42.55
28.50
60 tháng
(2019-12-11) 		11.93 71.98% 2,849,180 -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)
03/06/2010
5.11
 12,730 5.11 5.23 5.11 0 0 0
02/06/2010
5.11
 16,720 5.07 5.11 4.99 1,000 0 0.0
01/06/2010
5.07
 13,790 4.99 5.07 4.99 0 2,860 -0.0
31/05/2010
4.99
 23,200 5.23 5.23 4.99 0 0 0
28/05/2010
5.23
 33,970 5.15 5.35 5.19 730 0 0.0
27/05/2010
5.15
 7,240 5.15 5.15 5.03 0 140 -0.0
26/05/2010
5.15
 41,940 4.91 5.15 4.91 70 0 0.0
25/05/2010
4.91
 10,800 5.03 5.03 4.91 2,000 0 0.0
24/05/2010
5.03
 15,780 4.91 5.11 4.91 0 0 0
21/05/2010
4.91
 24,040 5.15 5.15 4.91 0 0 0
20/05/2010
5.15
 16,320 5.19 5.23 5.03 0 0 0
19/05/2010
5.19
 32,550 5.35 5.35 5.19 1,360 0 0.0
18/05/2010
5.35
 17,610 5.35 5.39 5.31 5,160 0 0.1
17/05/2010
5.35
 94,400 5.64 5.64 5.35 3,000 0 0.0
14/05/2010
5.64
 17,900 5.51 5.68 5.47 0 0 0
13/05/2010
5.51
 34,990 5.64 5.84 5.51 0 0 0
12/05/2010
5.64
 45,920 5.92 5.92 5.64 0 0 0
11/05/2010
5.92
 18,040 5.96 6.12 5.92 0 900 -0.0
10/05/2010
5.96
 81,570 6.24 6.32 5.96 0 100 -0.0
07/05/2010
6.24
 134,100 6.12 6.40 5.88 0 300 -0.0
06/05/2010
6.12
 185,180 5.84 6.12 6.12 0 0 0
05/05/2010
5.84
 35,910 5.68 5.84 5.64 0 0 0
04/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
04/05/2010
5.68
 72,310 5.43 5.68 5.64 0 0 0
29/04/2010
5.43
 16,650 5.36 5.47 5.32 0 0 0
28/04/2010
5.36
 6,310 5.40 5.47 5.36 0 0 0
27/04/2010
5.40
 17,280 5.43 5.47 5.28 0 0 0
26/04/2010
5.43
 16,310 5.43 5.55 5.40 0 0 0
22/04/2010
5.43
 36,370 5.43 5.55 5.40 0 0 0
21/04/2010
5.43
 35,340 5.32 5.47 5.40 0 0 0
20/04/2010
5.32
 29,260 5.32 5.40 5.32 0 0 0
19/04/2010
5.32
 18,550 5.32 5.36 5.24 0 0 0
16/04/2010
5.32
 25,110 5.28 5.36 5.28 3,500 0 0.0
15/04/2010
5.28
 14,540 5.24 5.32 5.20 0 0 0
14/04/2010
5.24
 7,090 5.28 5.28 5.20 370 0 0.0
13/04/2010
5.28
 3,500 5.28 5.28 5.20 0 0 0
12/04/2010
5.28
 33,140 5.32 5.43 5.28 0 0 0
09/04/2010
5.32
 24,370 5.32 5.32 5.24 0 0 0
08/04/2010
5.32
 6,550 5.13 5.32 5.13 0 0 0
07/04/2010
5.13
 17,890 5.28 5.28 5.05 0 0 0
06/04/2010
5.28
 6,650 5.32 5.43 5.28 1,000 0 0.0
05/04/2010
5.32
 41,650 5.09 5.32 5.13 0 0 0
02/04/2010
5.09
 13,790 5.09 5.13 5.09 0 0 0
01/04/2010
5.09
 14,730 5.09 5.16 5.05 0 0 0
31/03/2010
5.09
 8,920 5.09 5.16 5.09 0 0 0
30/03/2010
5.09
 7,020 5.09 5.24 5.09 0 0 0
29/03/2010
5.09
 32,550 5.01 5.16 5.01 20,000 2,400 0.2
26/03/2010
5.01
 1,710 5.09 5.13 5.01 0 230 -0.0
25/03/2010
5.09
 6,510 5.28 5.32 5.09 0 0 0
24/03/2010
5.28
 43,260 5.16 5.28 5.13 24,240 0 0.3
23/03/2010
5.16
 9,580 5.09 5.16 5.01 0 0 0
22/03/2010
5.09
 13,820 5.13 5.13 5.09 0 0 0
19/03/2010
5.13
 6,130 5.20 5.20 5.13 0 0 0
18/03/2010
5.20
 7,580 5.20 5.24 5.16 0 0 0
17/03/2010
5.20
 3,500 5.40 5.40 5.20 0 0 0
16/03/2010
5.40
 10,710 5.36 5.40 5.13 0 0 0
15/03/2010
5.36
 7,970 5.36 5.51 5.36 0 0 0
12/03/2010
5.36
 32,300 5.20 5.36 5.20 0 0 0
11/03/2010
5.20
 14,120 5.16 5.32 5.13 0 0 0
10/03/2010
5.16
 2,580 5.16 5.20 5.13 0 0 0
09/03/2010
5.16
 8,800 5.05 5.16 5.05 0 0 0
08/03/2010
5.05
 12,360 5.01 5.16 5.01 0 2,000 -0.0
05/03/2010
5.01
 9,210 5.13 5.16 4.97 0 0 0
04/03/2010
5.13
 4,950 5.13 5.20 5.13 0 0 0
03/03/2010
5.13
 1,440 5.13 5.16 5.01 0 500 -0.0
02/03/2010
5.13
 2,640 5.20 5.20 5.13 0 500 -0.0
01/03/2010
5.20
 1,910 5.13 5.24 5.20 0 0 0
26/02/2010
5.13
 2,920 5.01 5.16 4.82 0 0 0
25/02/2010
5.01
 4,010 4.93 5.16 5.01 0 0 0
24/02/2010
4.93
 8,260 5.01 5.01 4.93 0 0 0
23/02/2010
5.01
 5,330 5.20 5.20 4.97 0 0 0
22/02/2010
5.20
 4,720 5.20 5.20 5.05 0 3,500 -0.0
12/02/2010
5.20
 1,390 5.32 5.36 5.20 0 0 0
11/02/2010
5.32
 5,910 5.20 5.32 5.28 0 0 0
10/02/2010
5.20
 9,590 5.09 5.20 5.01 0 0 0
09/02/2010
5.09
 340 5.09 5.09 5.09 0 0 0
08/02/2010
5.09
 7,600 5.09 5.13 4.86 0 0 0
05/02/2010
5.09
 12,870 5.16 5.16 4.93 0 0 0
04/02/2010
5.16
 10,350 5.09 5.16 5.13 0 0 0
03/02/2010
5.09
 18,370 5.05 5.09 4.93 0 5,500 -0.1
02/02/2010
5.05
 4,390 5.16 5.16 5.01 0 3,000 -0.0
01/02/2010
5.16
 6,590 5.16 5.16 5.01 0 0 0
29/01/2010
5.16
 16,400 5.16 5.16 4.97 10,000 0 0.1
28/01/2010
5.16
 9,150 5.20 5.20 5.01 0 110 -0.0
27/01/2010
5.20
 9,720 5.20 5.32 4.97 5,990 0 0.1
26/01/2010
5.20
 11,090 5.16 5.28 5.01 0 0 0
25/01/2010
5.16
 12,700 4.93 5.16 4.89 10,600 0 0.1
22/01/2010
4.93
 11,450 5.05 5.05 4.82 4,500 0 0.1
21/01/2010
5.05
 17,950 5.13 5.20 5.05 15,090 0 0.2
20/01/2010
5.13
 14,220 5.20 5.20 5.13 10,000 0 0.1
19/01/2010
5.20
 1,520 5.16 5.20 5.20 0 0 0
18/01/2010
5.16
 13,880 5.40 5.40 5.13 0 0 0
15/01/2010
5.40
 9,550 5.51 5.51 5.28 0 5,450 -0.1
14/01/2010
5.51
 3,020 5.32 5.51 5.32 0 0 0
13/01/2010
5.32
 14,050 5.55 5.55 5.32 0 1,190 -0.0
12/01/2010
5.55
 6,460 5.67 5.67 5.55 0 860 -0.0
11/01/2010
5.67
 5,700 5.78 5.78 5.59 0 0 0
08/01/2010
5.78
 13,340 5.78 5.90 5.78 0 0 0
07/01/2010
5.78
 15,580 5.78 5.82 5.78 0 0 0
06/01/2010
5.78
 3,670 5.78 5.90 5.59 0 0 0
05/01/2010
5.78
 9,620 5.78 6.01 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |