My Chau Printing & Packing Holdings Company (HOSE:MCP)
Vietnam · Delayed Price · Currency is VND 27,800
+100 (0.36%)
At close: Feb 9, 2026
HOSE:MCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 27,700.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,800.00 | 0.36% | 12,200 |
| Feb 6, 2026 | 27,300.00 | 27,700.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.36% | 18,100 |
| Feb 5, 2026 | 27,500.00 | 27,600.00 | 27,300.00 | 27,600.00 | 27,600.00 | 0.36% | 12,307 |
| Feb 4, 2026 | 27,300.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 0.73% | 16,602 |
| Feb 3, 2026 | 26,950.00 | 27,300.00 | 26,850.00 | 27,300.00 | 27,300.00 | 1.30% | 31,640 |
| Feb 2, 2026 | 26,850.00 | 26,950.00 | 26,850.00 | 26,950.00 | 26,950.00 | 0.37% | 7,600 |
| Jan 30, 2026 | 26,900.00 | 26,900.00 | 26,700.00 | 26,850.00 | 26,850.00 | -0.19% | 12,400 |
| Jan 29, 2026 | 27,100.00 | 27,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.74% | 9,600 |
| Jan 28, 2026 | 27,100.00 | 27,100.00 | 27,000.00 | 27,100.00 | 27,100.00 | - | 18,002 |
| Jan 27, 2026 | 27,500.00 | 27,500.00 | 27,100.00 | 27,100.00 | 27,100.00 | -1.45% | 9,406 |
| Jan 26, 2026 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 14,700 |
| Jan 23, 2026 | 28,050.00 | 28,050.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.18% | 21,400 |
| Jan 22, 2026 | 27,800.00 | 28,050.00 | 27,400.00 | 28,050.00 | 28,050.00 | 0.90% | 26,900 |
| Jan 21, 2026 | 27,850.00 | 27,850.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.18% | 22,902 |
| Jan 20, 2026 | 28,000.00 | 28,000.00 | 27,600.00 | 27,850.00 | 27,850.00 | -0.54% | 38,600 |
| Jan 19, 2026 | 28,600.00 | 28,600.00 | 27,900.00 | 28,000.00 | 28,000.00 | -2.10% | 7,707 |
| Jan 16, 2026 | 28,800.00 | 28,800.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.69% | 26,042 |
| Jan 15, 2026 | 29,400.00 | 29,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | -2.04% | 9,212 |
| Jan 14, 2026 | 29,200.00 | 29,400.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.34% | 7,300 |
| Jan 13, 2026 | 29,400.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.34% | 18,801 |
| Jan 12, 2026 | 29,200.00 | 29,400.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.68% | 23,501 |
| Jan 9, 2026 | 28,350.00 | 29,200.00 | 28,000.00 | 29,200.00 | 29,200.00 | 3.00% | 25,700 |
| Jan 8, 2026 | 28,400.00 | 28,400.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.18% | 21,703 |
| Jan 7, 2026 | 28,400.00 | 28,400.00 | 28,200.00 | 28,400.00 | 28,400.00 | - | 30,301 |
| Jan 6, 2026 | 28,350.00 | 28,400.00 | 28,100.00 | 28,400.00 | 28,400.00 | 0.18% | 20,600 |
| Jan 5, 2026 | 28,300.00 | 28,350.00 | 28,000.00 | 28,350.00 | 28,350.00 | 0.18% | 11,301 |
| Dec 31, 2025 | 28,600.00 | 28,600.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.05% | 7,300 |
| Dec 30, 2025 | 28,800.00 | 28,800.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.69% | 8,000 |
| Dec 29, 2025 | 28,400.00 | 28,800.00 | 28,400.00 | 28,800.00 | 28,800.00 | 0.35% | 19,200 |
| Dec 26, 2025 | 28,500.00 | 28,700.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.35% | 26,400 |
| Dec 25, 2025 | 28,500.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.35% | 18,301 |
| Dec 24, 2025 | 28,500.00 | 28,900.00 | 28,500.00 | 28,900.00 | 28,900.00 | -0.34% | 18,714 |
| Dec 23, 2025 | 28,000.00 | 29,000.00 | 27,800.00 | 29,000.00 | 29,000.00 | 1.40% | 39,286 |
| Dec 22, 2025 | 28,000.00 | 28,600.00 | 27,900.00 | 28,600.00 | 28,600.00 | 0.70% | 19,100 |
| Dec 19, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,400.00 | 28,400.00 | -0.70% | 15,101 |
| Dec 18, 2025 | 28,700.00 | 28,700.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.35% | 7,100 |
| Dec 17, 2025 | 28,000.00 | 28,700.00 | 28,000.00 | 28,700.00 | 28,700.00 | -0.35% | 21,800 |
| Dec 16, 2025 | 28,400.00 | 28,800.00 | 27,900.00 | 28,800.00 | 28,800.00 | 1.41% | 27,100 |
| Dec 15, 2025 | 28,500.00 | 28,500.00 | 28,200.00 | 28,400.00 | 28,400.00 | -0.35% | 16,000 |
| Dec 12, 2025 | 28,100.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | - | 15,600 |
| Dec 11, 2025 | 28,500.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | - | 13,800 |
| Dec 10, 2025 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | - | 17,400 |
| Dec 9, 2025 | 28,600.00 | 28,600.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.35% | 16,300 |
| Dec 8, 2025 | 28,500.00 | 28,600.00 | 28,100.00 | 28,600.00 | 28,600.00 | 0.35% | 21,100 |
| Dec 5, 2025 | 28,750.00 | 28,750.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.87% | 14,600 |
| Dec 4, 2025 | 28,900.00 | 28,900.00 | 28,100.00 | 28,750.00 | 28,750.00 | -0.52% | 23,100 |
| Dec 3, 2025 | 28,300.00 | 28,900.00 | 27,500.00 | 28,900.00 | 28,900.00 | 2.12% | 39,100 |
| Dec 2, 2025 | 28,650.00 | 28,650.00 | 28,100.00 | 28,300.00 | 28,300.00 | -1.22% | 11,800 |
| Dec 1, 2025 | 28,200.00 | 28,650.00 | 28,200.00 | 28,650.00 | 28,650.00 | 0.35% | 33,800 |
| Nov 28, 2025 | 28,550.00 | 28,600.00 | 27,800.00 | 28,550.00 | 28,550.00 | - | 13,100 |