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

39.80
-0.20
(-0.50%)
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
(2024-04-22) 		1.60 4.17% 525,494 18,000 0.7
37.80
40.10
39.90
2 tháng
(2024-03-22) 		-2.60 -6.10% 1,339,633 30,400 1.2
37.80
42.60
39.90
3 tháng
(2024-02-21) 		-2.40 -5.66% 2,453,455 24,500 1.0
37.80
44.40
39.90
6 tháng
(2023-11-23) 		3 8.11% 4,351,466 89,000 3.3
36.70
44.40
39.90
12 tháng
(2023-05-29) 		3.09 8.39% 10,406,699 -439,000 -17.3
35.74
44.40
39.90
24 tháng
(2022-06-01) 		-4.71 -10.54% 17,476,773 10,200 -0.1
32.61
44.71
39.90
36 tháng
(2021-06-07) 		-4.27 -9.64% 36,650,704 1,076,315 60.6
32.61
61.08
39.90
60 tháng
(2020-12-18) 		5.37 15.51% 46,447,393 1,279,510 72.0
32.61
66.69
39.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
40
-0.10
 26,100 40 40.10 39.80 0 0 0
#2 17/05/2024
40.10
0.10
 19,600 41.20 41.20 40 1,200 0 0.0
#3 16/05/2024
40
0.10
 29,600 39.90 40 39.80 0 0 0
#4 15/05/2024
39.90
0.40
 46,100 39.50 40 39.50 0 0 0
#5 14/05/2024
39.50
-0.10
 7,310 39.60 39.60 39.30 0 0 0
#6 13/05/2024
39.60
0.10
 16,711 39.50 39.80 39.50 0 0 0
#7 10/05/2024
39.50
0.50
 38,111 39 39.80 39 0 0 0
#8 09/05/2024
39
-0.10
 30,300 39.30 39.30 38.70 0 0 0
#9 08/05/2024
39.10
-0.30
 13,015 39.40 39.40 39 3,000 1,100 0.1
#10 07/05/2024
39.40
1.20
 75,505 38.40 39.90 38.40 13,000 0 0.5
#11 06/05/2024
38.20
0.20
 40,111 38.50 38.50 38 0 0 0
#12 03/05/2024
38
-0.30
 9,501 38.30 38.40 38 0 0 0
#13 02/05/2024
38.30
0.30
 17,580 38 38.50 38 1,900 0 0.1
#14 26/04/2024
38
0.20
 14,050 38.50 38.50 37.90 0 0 0
#15 25/04/2024
37.80
-0.50
 10,950 38.50 38.50 37.60 0 0 0
#16 24/04/2024
38.30
0.50
 38,862 38.60 38.60 37.70 0 0 0
#17 23/04/2024
37.80
-0.60
 14,664 38.10 38.50 37.80 0 0 0
#18 22/04/2024
38.40
0
 77,424 38.30 38.50 37.70 0 0 0
#19 19/04/2024
38.40
-0.60
 34,104 39 39 38.30 0 0 0
#20 17/04/2024
39
-0.20
 28,225 39.20 39.70 39 0 0 0
#21 16/04/2024
39.20
-0.20
 61,525 40 40 38.50 3,000 2,400 0.0
#22 15/04/2024
39.40
-0.50
 23,000 39.90 40 39.40 5,000 0 0.2
#23 12/04/2024
39.90
0.40
 66,123 39.50 40 39.50 0 0 0
#24 11/04/2024
39.50
0.10
 10,000 39 39.60 39 0 0 0
#25 10/04/2024
39.40
-0.50
 34,536 39.70 39.70 39.20 0 0 0
#26 09/04/2024
39.90
-0.10
 88,708 40.20 40.20 39.50 0 0 0
#27 08/04/2024
40
-0.30
 53,852 40.30 40.60 40 0 0 0
#28 05/04/2024
40.30
-0.60
 41,600 40.60 41 40.30 1,500 0 0.1
#29 04/04/2024
40.90
-0.90
 139,171 41.60 41.80 40.80 200 0 0.0
#30 03/04/2024
41.80
-0.30
 29,502 42 42 41.50 2,100 0 0.1
#31 02/04/2024
42.10
0.10
 35,970 42 42.20 41.50 100 0 0.0
#32 01/04/2024
42
-0.40
 23,050 42.10 42.20 42 2,900 0 0.1
#33 29/03/2024
42.40
-0.10
 18,025 42.20 42.40 42 0 0 0
#34 28/03/2024
42.50
0.40
 18,403 42.10 42.50 42 0 0 0
#35 27/03/2024
42.10
-0.20
 18,503 42.30 42.40 42.10 0 0 0
#36 26/03/2024
42.30
0.20
 16,531 42.20 42.30 42.10 0 0 0
#37 25/03/2024
42.10
-0.50
 62,240 42.10 42.30 41.80 0 0 0
#38 22/03/2024
42.60
-0.10
 11,071 42.50 42.80 42.20 0 0 0
#39 21/03/2024
42.70
-0.10
 21,502 42.30 43 42.30 0 0 0
#40 20/03/2024
42.80
0
 19,236 42.80 43 42.50 0 0 0
#41 19/03/2024
42.80
0
 10,602 43.80 43.80 42.50 0 1,000 -0.0
#42 18/03/2024
42.80
0.60
 117,560 41.40 46.50 41.40 0 0 0
#43 15/03/2024
42.20
-0.40
 19,817 42.50 42.50 41.90 0 0 0
#44 14/03/2024
42.60
0.20
 23,820 42.70 42.80 42.30 0 0 0
#45 13/03/2024
42.40
0.10
 43,531 42 42.70 41.70 0 0 0
#46 12/03/2024
42.30
-0.50
 22,705 42.30 43 41.80 0 0 0
#47 11/03/2024
42.80
-0.20
 40,900 42.80 43.50 42 0 0 0
#48 08/03/2024
43
-0.10
 24,619 43 43 42.80 0 0 0
#49 07/03/2024
43.10
-0.10
 37,151 42.80 43.40 42.80 0 0 0
#50 06/03/2024
43.20
0
 47,570 43 43.60 42.80 700 0 0.0
#51 05/03/2024
43.20
-0.80
 59,410 43.80 43.80 43 0 0 0
#52 04/03/2024
44
-0.40
 56,476 44.40 44.80 43.70 0 1,600 -0.1
#53 01/03/2024
44.40
2.40
 288,271 42.90 48.30 42.90 0 2,000 -0.1
#54 29/02/2024
42
-0.50
 31,912 43.30 43.30 42 0 0 0
#55 28/02/2024
42.50
-0.10
 19,211 43.50 43.50 42.20 0 0 0
#56 27/02/2024
42.60
0
 24,346 42.80 42.80 42.10 0 0 0
#57 26/02/2024
42.60
0.10
 16,718 42.60 42.80 42 0 0 0
#58 23/02/2024
42.50
-0.50
 111,814 43 43.80 42.20 0 1,000 -0.0
#59 22/02/2024
43
0.60
 52,944 42.30 43 42.20 0 1,000 -0.0
#60 21/02/2024
42.40
-0.10
 23,707 42.10 42.50 42 0 0 0
#61 20/02/2024
42.50
0
 65,529 42.60 42.80 41.50 0 0 0
#62 19/02/2024
42.50
-0.20
 67,033 42.90 43 42.40 0 0 0
#63 16/02/2024
42.70
0.20
 75,995 42.10 43.10 42 0 0 0
#64 15/02/2024
42.50
-0.10
 23,037 42.80 43 42.50 0 0 0
#65 07/02/2024
42.60
0.80
 71,161 42 43.40 42 0 0 0
#66 06/02/2024
41.80
0
 34,907 42 42 41.50 0 1,300 -0.1
#67 05/02/2024
41.80
0.30
 21,988 41 42 41 0 0 0
#68 02/02/2024
41.50
1.70
 249,394 39.90 43.50 39.90 0 4,800 -0.2
#69 01/02/2024
39.80
0.90
 65,500 38.80 40 38.70 0 1,300 -0.1
#70 31/01/2024
38.90
-0.10
 30,107 38.80 39.20 38.80 0 400 -0.0
#71 30/01/2024
39
0
 6,120 39.30 39.30 38.90 0 0 0
#72 29/01/2024
39
-0.10
 13,937 39.10 39.30 38.60 0 0 0
#73 26/01/2024
39.10
0.20
 16,515 39 39.20 38.90 0 0 0
#74 25/01/2024
38.90
-0.10
 15,739 39.10 39.20 38.60 0 0 0
#75 24/01/2024
39
1
 84,812 38 40 38 10,200 0 0.4
#76 23/01/2024
38
0.30
 45,495 37.80 38.10 37.60 800 0 0.0
#77 22/01/2024
37.70
0.40
 68,847 37.20 37.70 37.20 1,500 0 0.1
#78 19/01/2024
37.30
0.40
 29,718 37.20 37.30 36.90 8,900 0 0.3
#79 18/01/2024
36.90
-0.10
 7,875 36.90 37.10 36.90 2,000 0 0.1
#80 17/01/2024
37
0.10
 10,250 36.70 37.30 36.70 3,000 2,900 0.0
#81 16/01/2024
36.90
0
 6,911 37.20 37.20 36.80 0 200 -0.0
#82 15/01/2024
36.90
-0.10
 18,260 37 37 36.80 2,000 0 0.1
#83 12/01/2024
37
-0.30
 19,901 37.30 37.30 36.90 0 0 0
#84 11/01/2024
37.30
0.10
 55,047 37 37.50 37 0 0 0
#85 10/01/2024
37.20
0
 25,663 37.20 37.20 37 0 0 0
#86 09/01/2024
37.20
0
 32,950 37 37.20 37 12,000 0 0.4
#87 08/01/2024
37.20
0
 39,729 37.10 37.20 36.60 0 0 0
#88 05/01/2024
37.20
-0.10
 19,600 37.20 37.20 37 0 0 0
#89 04/01/2024
37.30
0
 24,382 37.20 37.40 37.10 1,100 0 0.0
#90 03/01/2024
37.30
0.30
 24,611 37.10 37.30 37 2,000 0 0.1
#91 02/01/2024
37
0
 35,451 36.90 37.40 36.90 1,900 0 0.1
#92 29/12/2023
37
0
 26,350 37 37 36.80 3,000 0 0.1
#93 28/12/2023
37
0.10
 12,171 36.90 37.10 36.90 4,000 0 0.1
#94 27/12/2023
36.90
-0.10
 10,651 37 37 36.80 0 0 0
#95 26/12/2023
37
0.20
 11,779 37 37 36.90 0 0 0
#96 25/12/2023
36.80
0.10
 55,108 37 37 36.80 0 0 0
#97 22/12/2023
36.70
-0.20
 9,360 36.80 37 36.60 0 0 0
#98 21/12/2023
36.90
0.20
 11,593 36.60 36.90 36.60 0 0 0
#99 20/12/2023
36.70
0
 7,955 36.50 36.80 36.50 0 0 0
#100 19/12/2023
36.70
0
 4,150 36.70 36.80 36.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |