My Chau Printing & Packing Holdings Company (HOSE:MCP)
Vietnam · Delayed Price · Currency is VND 28,900
-300 (-1.03%)
At close: Aug 25, 2025
HOSE:MCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 28,900.00 | 29,300.00 | 28,500.00 | 29,300.00 | 29,300.00 | 1.38% | 17,600 |
| Aug 25, 2025 | 29,200.00 | 29,200.00 | 28,700.00 | 28,900.00 | 28,900.00 | -1.03% | 6,220 |
| Aug 22, 2025 | 29,900.00 | 29,900.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.34% | 11,800 |
| Aug 21, 2025 | 29,500.00 | 29,900.00 | 29,000.00 | 29,900.00 | 29,900.00 | 1.36% | 26,300 |
| Aug 20, 2025 | 30,100.00 | 30,100.00 | 28,300.00 | 29,500.00 | 29,500.00 | -1.99% | 24,221 |
| Aug 19, 2025 | 30,100.00 | 30,100.00 | 29,800.00 | 30,100.00 | 30,100.00 | - | 10,800 |
| Aug 18, 2025 | 30,100.00 | 30,100.00 | 29,500.00 | 30,100.00 | 30,100.00 | - | 15,700 |
| Aug 15, 2025 | 30,500.00 | 30,500.00 | 29,900.00 | 30,100.00 | 30,100.00 | -1.31% | 9,201 |
| Aug 14, 2025 | 30,400.00 | 30,600.00 | 29,800.00 | 30,500.00 | 30,500.00 | 0.33% | 15,500 |
| Aug 13, 2025 | 30,100.00 | 30,500.00 | 29,500.00 | 30,400.00 | 30,400.00 | 1.00% | 30,524 |
| Aug 12, 2025 | 30,100.00 | 30,100.00 | 29,500.00 | 30,100.00 | 30,100.00 | - | 8,721 |
| Aug 11, 2025 | 30,000.00 | 30,100.00 | 29,400.00 | 30,100.00 | 30,100.00 | 0.33% | 21,900 |
| Aug 8, 2025 | 29,250.00 | 30,000.00 | 28,600.00 | 30,000.00 | 30,000.00 | 2.56% | 15,101 |
| Aug 7, 2025 | 29,000.00 | 29,250.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 18,320 |
| Aug 6, 2025 | 29,350.00 | 29,350.00 | 29,200.00 | 29,250.00 | 29,250.00 | -0.34% | 21,600 |
| Aug 5, 2025 | 28,900.00 | 29,350.00 | 28,900.00 | 29,350.00 | 29,350.00 | -0.51% | 17,382 |
| Aug 4, 2025 | 29,150.00 | 29,500.00 | 29,150.00 | 29,500.00 | 29,500.00 | 1.20% | 18,928 |
| Aug 1, 2025 | 29,100.00 | 29,200.00 | 29,100.00 | 29,150.00 | 29,150.00 | -0.34% | 19,108 |
| Jul 31, 2025 | 29,500.00 | 29,500.00 | 29,250.00 | 29,250.00 | 29,250.00 | -0.85% | 7,300 |
| Jul 30, 2025 | 29,500.00 | 29,600.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.67% | 6,404 |
| Jul 29, 2025 | 29,090.91 | 30,000.00 | 29,090.91 | 30,000.00 | 29,636.36 | - | 7,096 |
| Jul 28, 2025 | 29,818.18 | 30,000.00 | 29,818.18 | 30,000.00 | 29,636.36 | 0.61% | 20,575 |
| Jul 25, 2025 | 29,318.18 | 29,818.18 | 29,318.18 | 29,818.18 | 29,456.75 | 1.55% | 22,995 |
| Jul 24, 2025 | 29,318.18 | 29,454.55 | 29,318.18 | 29,363.64 | 29,007.71 | 0.16% | 20,567 |
| Jul 23, 2025 | 29,090.91 | 29,318.18 | 29,090.91 | 29,318.18 | 28,962.81 | -0.15% | 22,991 |
| Jul 22, 2025 | 29,363.64 | 29,363.64 | 29,090.91 | 29,363.64 | 29,007.71 | - | 9,680 |
| Jul 21, 2025 | 28,545.46 | 29,363.64 | 27,818.18 | 29,363.64 | 29,007.71 | 2.87% | 29,925 |
| Jul 18, 2025 | 28,545.46 | 28,545.46 | 28,181.82 | 28,545.46 | 28,199.45 | -0.32% | 7,265 |
| Jul 17, 2025 | 28,181.82 | 28,636.36 | 27,636.36 | 28,636.36 | 28,289.26 | - | 21,895 |
| Jul 16, 2025 | 28,181.82 | 28,636.36 | 28,181.82 | 28,636.36 | 28,289.26 | 0.64% | 24,860 |
| Jul 15, 2025 | 28,181.82 | 28,636.36 | 28,000.00 | 28,454.55 | 28,109.64 | -0.95% | 17,490 |
| Jul 14, 2025 | 28,000.00 | 28,727.27 | 28,000.00 | 28,727.27 | 28,379.06 | 0.32% | 8,039 |
| Jul 11, 2025 | 27,818.18 | 28,636.36 | 27,818.18 | 28,636.36 | 28,289.26 | 0.64% | 25,636 |
| Jul 10, 2025 | 27,272.73 | 28,454.55 | 27,272.73 | 28,454.55 | 28,109.64 | 0.16% | 26,957 |
| Jul 9, 2025 | 28,181.82 | 28,409.09 | 28,181.82 | 28,409.09 | 28,064.74 | -0.16% | 11,902 |
| Jul 8, 2025 | 27,727.27 | 28,454.55 | 27,727.27 | 28,454.55 | 28,109.64 | 0.97% | 16,963 |
| Jul 7, 2025 | 27,272.73 | 28,181.82 | 27,272.73 | 28,181.82 | 27,840.22 | 1.64% | 14,528 |
| Jul 4, 2025 | 27,227.27 | 27,727.27 | 27,227.27 | 27,727.27 | 27,391.19 | -0.33% | 12,980 |
| Jul 3, 2025 | 26,454.55 | 27,818.18 | 26,454.55 | 27,818.18 | 27,480.99 | 0.66% | 19,030 |
| Jul 2, 2025 | 27,272.73 | 27,636.36 | 27,272.73 | 27,636.36 | 27,301.38 | -1.94% | 6,820 |
| Jul 1, 2025 | 28,181.82 | 28,181.82 | 28,136.36 | 28,181.82 | 27,840.22 | -1.59% | 7,924 |
| Jun 30, 2025 | 27,272.73 | 28,636.36 | 27,272.73 | 28,636.36 | 28,289.26 | 4.30% | 15,515 |
| Jun 27, 2025 | 26,818.18 | 28,181.82 | 26,818.18 | 27,454.55 | 27,121.76 | -0.33% | 13,090 |
| Jun 26, 2025 | 26,363.64 | 27,545.46 | 26,363.64 | 27,545.46 | 27,211.57 | 2.71% | 19,690 |
| Jun 25, 2025 | 26,363.64 | 27,727.27 | 26,363.64 | 26,818.18 | 26,493.11 | 0.34% | 12,544 |
| Jun 24, 2025 | 26,363.64 | 26,727.27 | 26,363.64 | 26,727.27 | 26,403.31 | - | 17,270 |
| Jun 23, 2025 | 26,090.91 | 26,727.27 | 26,090.91 | 26,727.27 | 26,403.31 | 1.03% | 17,381 |
| Jun 20, 2025 | 26,363.64 | 26,454.55 | 26,318.18 | 26,454.55 | 26,133.88 | - | 14,906 |
| Jun 19, 2025 | 26,363.64 | 26,454.55 | 26,318.18 | 26,454.55 | 26,133.88 | 0.34% | 16,720 |
| Jun 18, 2025 | 26,409.09 | 26,636.36 | 26,363.64 | 26,363.64 | 26,044.08 | -1.36% | 13,640 |