My Chau Printing & Packing Holdings Company (HOSE:MCP)
Vietnam · Delayed Price · Currency is VND 26,900
-100 (-0.37%)
At close: Oct 24, 2025
HOSE:MCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 28,700.00 | 28,700.00 | 28,000.00 | 28,400.00 | 28,400.00 | -1.05% | 8,805 |
| Sep 23, 2025 | 28,750.00 | 28,750.00 | 28,500.00 | 28,700.00 | 28,700.00 | -0.17% | 8,902 |
| Sep 22, 2025 | 28,900.00 | 28,900.00 | 28,600.00 | 28,750.00 | 28,750.00 | -0.52% | 12,300 |
| Sep 19, 2025 | 28,950.00 | 28,950.00 | 28,700.00 | 28,900.00 | 28,900.00 | -0.17% | 11,900 |
| Sep 18, 2025 | 29,150.00 | 29,150.00 | 28,800.00 | 28,950.00 | 28,950.00 | -0.69% | 10,400 |
| Sep 17, 2025 | 29,250.00 | 29,250.00 | 28,900.00 | 29,150.00 | 29,150.00 | -0.34% | 15,500 |
| Sep 16, 2025 | 29,400.00 | 29,400.00 | 29,100.00 | 29,250.00 | 29,250.00 | -0.51% | 14,000 |
| Sep 15, 2025 | 29,400.00 | 29,400.00 | 29,100.00 | 29,400.00 | 29,400.00 | - | 13,602 |
| Sep 12, 2025 | 28,900.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 1.73% | 15,304 |
| Sep 11, 2025 | 29,100.00 | 29,100.00 | 28,800.00 | 28,900.00 | 28,900.00 | -0.69% | 7,800 |
| Sep 10, 2025 | 29,250.00 | 29,250.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.51% | 14,200 |
| Sep 9, 2025 | 29,400.00 | 29,400.00 | 28,800.00 | 29,250.00 | 29,250.00 | -0.51% | 24,500 |
| Sep 8, 2025 | 29,600.00 | 29,600.00 | 29,300.00 | 29,400.00 | 29,400.00 | -0.68% | 21,100 |
| Sep 5, 2025 | 29,500.00 | 29,700.00 | 29,000.00 | 29,600.00 | 29,600.00 | 0.34% | 24,400 |
| Sep 4, 2025 | 29,600.00 | 29,600.00 | 29,000.00 | 29,500.00 | 29,500.00 | -0.34% | 10,300 |
| Sep 3, 2025 | 29,600.00 | 29,600.00 | 29,300.00 | 29,600.00 | 29,600.00 | - | 5,800 |
| Aug 29, 2025 | 29,500.00 | 29,600.00 | 28,900.00 | 29,600.00 | 29,600.00 | 0.34% | 21,100 |
| Aug 28, 2025 | 29,500.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | - | 17,600 |
| Aug 27, 2025 | 29,250.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 0.68% | 13,304 |
| 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 |