My Chau Printing & Packing Holdings Company (HOSE:MCP)
Vietnam · Delayed Price · Currency is VND 28,900
+600 (2.12%)
At close: Dec 3, 2025
HOSE:MCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 28,500.00 | 28,550.00 | 28,100.00 | 28,550.00 | 28,550.00 | 0.18% | 28,541 |
| Nov 26, 2025 | 27,900.00 | 28,500.00 | 27,600.00 | 28,500.00 | 28,500.00 | 2.15% | 26,691 |
| Nov 25, 2025 | 28,000.00 | 28,000.00 | 27,800.00 | 27,900.00 | 27,900.00 | -0.36% | 17,600 |
| Nov 24, 2025 | 28,100.00 | 28,100.00 | 27,700.00 | 28,000.00 | 28,000.00 | -0.36% | 10,400 |
| Nov 21, 2025 | 28,300.00 | 28,300.00 | 27,800.00 | 28,100.00 | 28,100.00 | -0.71% | 5,722 |
| Nov 20, 2025 | 28,200.00 | 28,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 0.35% | 19,210 |
| Nov 19, 2025 | 27,600.00 | 28,400.00 | 27,300.00 | 28,200.00 | 28,200.00 | 1.44% | 27,900 |
| Nov 18, 2025 | 27,200.00 | 27,900.00 | 27,000.00 | 27,800.00 | 27,800.00 | 2.21% | 19,905 |
| Nov 17, 2025 | 27,200.00 | 27,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | - | 12,116 |
| Nov 14, 2025 | 28,300.00 | 28,300.00 | 27,200.00 | 27,200.00 | 27,200.00 | -3.89% | 15,906 |
| Nov 13, 2025 | 28,250.00 | 28,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | 0.18% | 19,731 |
| Nov 12, 2025 | 28,250.00 | 28,250.00 | 28,100.00 | 28,250.00 | 28,250.00 | - | 24,403 |
| Nov 11, 2025 | 28,400.00 | 28,400.00 | 28,100.00 | 28,250.00 | 28,250.00 | -0.53% | 22,082 |
| Nov 10, 2025 | 28,200.00 | 28,400.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.71% | 22,800 |
| Nov 7, 2025 | 26,950.00 | 28,200.00 | 26,800.00 | 28,200.00 | 28,200.00 | 4.64% | 47,110 |
| Nov 6, 2025 | 26,950.00 | 27,000.00 | 26,800.00 | 26,950.00 | 26,950.00 | - | 8,703 |
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 26,800.00 | 26,950.00 | 26,950.00 | - | 13,118 |
| Nov 4, 2025 | 27,000.00 | 27,000.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.19% | 23,301 |
| Nov 3, 2025 | 26,950.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.19% | 16,300 |
| Oct 31, 2025 | 26,950.00 | 26,950.00 | 26,700.00 | 26,950.00 | 26,950.00 | - | 20,200 |
| Oct 30, 2025 | 26,850.00 | 26,950.00 | 26,850.00 | 26,950.00 | 26,950.00 | 0.37% | 14,100 |
| Oct 29, 2025 | 26,850.00 | 26,900.00 | 26,500.00 | 26,850.00 | 26,850.00 | - | 14,310 |
| Oct 28, 2025 | 26,800.00 | 26,850.00 | 26,500.00 | 26,850.00 | 26,850.00 | 0.19% | 25,020 |
| Oct 27, 2025 | 26,900.00 | 26,900.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.37% | 5,461 |
| Oct 24, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.37% | 11,100 |
| Oct 23, 2025 | 27,300.00 | 27,300.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.10% | 7,400 |
| Oct 22, 2025 | 27,400.00 | 27,500.00 | 27,300.00 | 27,300.00 | 27,300.00 | -0.36% | 20,992 |
| Oct 21, 2025 | 27,500.00 | 27,500.00 | 27,200.00 | 27,400.00 | 27,400.00 | -0.36% | 8,500 |
| Oct 20, 2025 | 27,850.00 | 27,850.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.26% | 15,000 |
| Oct 17, 2025 | 27,800.00 | 27,950.00 | 27,200.00 | 27,850.00 | 27,850.00 | 0.18% | 25,400 |
| Oct 16, 2025 | 27,800.00 | 27,900.00 | 27,500.00 | 27,800.00 | 27,800.00 | - | 13,707 |
| Oct 15, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.77% | 10,922 |
| Oct 14, 2025 | 28,800.00 | 28,800.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.74% | 6,710 |
| Oct 13, 2025 | 28,750.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | 0.17% | 24,600 |
| Oct 10, 2025 | 28,900.00 | 28,900.00 | 28,600.00 | 28,750.00 | 28,750.00 | -0.52% | 23,000 |
| Oct 9, 2025 | 28,100.00 | 28,900.00 | 28,100.00 | 28,900.00 | 28,900.00 | 0.70% | 17,200 |
| Oct 8, 2025 | 28,200.00 | 28,700.00 | 27,900.00 | 28,700.00 | 28,700.00 | 1.77% | 23,058 |
| Oct 7, 2025 | 28,500.00 | 28,500.00 | 27,900.00 | 28,200.00 | 28,200.00 | -1.05% | 10,100 |
| Oct 6, 2025 | 28,300.00 | 28,500.00 | 27,600.00 | 28,500.00 | 28,500.00 | 0.71% | 28,312 |
| Oct 3, 2025 | 28,500.00 | 28,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.70% | 7,700 |
| Oct 2, 2025 | 28,300.00 | 28,500.00 | 27,900.00 | 28,500.00 | 28,500.00 | 0.71% | 27,626 |
| Oct 1, 2025 | 28,200.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 0.35% | 10,636 |
| Sep 30, 2025 | 28,800.00 | 28,800.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.08% | 9,710 |
| Sep 29, 2025 | 28,800.00 | 28,800.00 | 28,200.00 | 28,800.00 | 28,800.00 | - | 8,603 |
| Sep 26, 2025 | 28,900.00 | 28,900.00 | 28,600.00 | 28,800.00 | 28,800.00 | -0.35% | 10,807 |
| Sep 25, 2025 | 28,400.00 | 28,900.00 | 28,000.00 | 28,900.00 | 28,900.00 | 1.76% | 25,800 |