My Chau Printing & Packing Holdings Company (HOSE:MCP)
Vietnam · Delayed Price · Currency is VND 27,250
-150 (-0.55%)
At close: Jul 24, 2026
HOSE:MCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 27,400.00 | 27,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 24,900 |
| Jul 22, 2026 | 27,450.00 | 27,450.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.18% | 26,800 |
| Jul 21, 2026 | 27,350.00 | 27,550.00 | 27,350.00 | 27,450.00 | 27,450.00 | 0.37% | 25,505 |
| Jul 20, 2026 | 27,400.00 | 27,400.00 | 27,300.00 | 27,350.00 | 27,350.00 | -0.18% | 7,700 |
| Jul 17, 2026 | 27,450.00 | 27,450.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.18% | 13,500 |
| Jul 16, 2026 | 27,350.00 | 27,450.00 | 27,200.00 | 27,450.00 | 27,450.00 | 0.37% | 26,200 |
| Jul 15, 2026 | 27,350.00 | 27,350.00 | 27,200.00 | 27,350.00 | 27,350.00 | - | 20,000 |
| Jul 14, 2026 | 27,200.00 | 27,350.00 | 27,000.00 | 27,350.00 | 27,350.00 | 0.55% | 28,900 |
| Jul 13, 2026 | 27,500.00 | 27,500.00 | 27,000.00 | 27,200.00 | 27,200.00 | -1.09% | 22,800 |
| Jul 10, 2026 | 27,550.00 | 27,550.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.18% | 34,000 |
| Jul 9, 2026 | 27,700.00 | 27,700.00 | 27,500.00 | 27,550.00 | 27,550.00 | -0.54% | 28,300 |
| Jul 8, 2026 | 27,900.00 | 27,900.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.72% | 19,700 |
| Jul 7, 2026 | 28,000.00 | 28,000.00 | 27,700.00 | 27,900.00 | 27,900.00 | -0.36% | 11,800 |
| Jul 6, 2026 | 28,000.00 | 28,100.00 | 27,900.00 | 28,000.00 | 28,000.00 | - | 15,500 |
| Jul 3, 2026 | 27,950.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.18% | 19,400 |
| Jul 2, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 27,950.00 | 27,950.00 | -0.18% | 15,900 |
| Jul 1, 2026 | 28,000.00 | 28,000.00 | 27,900.00 | 28,000.00 | 28,000.00 | - | 8,900 |
| Jun 30, 2026 | 28,200.00 | 28,200.00 | 27,800.00 | 28,000.00 | 28,000.00 | - | 20,500 |
| Jun 29, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | - | 10,600 |
| Jun 26, 2026 | 28,100.00 | 28,100.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.36% | 22,200 |
| Jun 25, 2026 | 27,800.00 | 28,100.00 | 27,800.00 | 28,100.00 | 28,100.00 | -0.18% | 20,900 |
| Jun 24, 2026 | 28,000.00 | 28,150.00 | 27,900.00 | 28,150.00 | 28,150.00 | -0.71% | 31,100 |
| Jun 23, 2026 | 28,400.00 | 28,400.00 | 27,800.00 | 28,350.00 | 28,350.00 | 1.61% | 33,601 |
| Jun 22, 2026 | 27,800.00 | 27,900.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.36% | 18,900 |
| Jun 19, 2026 | 27,700.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.36% | 20,000 |
| Jun 18, 2026 | 28,050.00 | 28,050.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.25% | 25,400 |
| Jun 17, 2026 | 28,050.00 | 28,050.00 | 27,800.00 | 28,050.00 | 28,050.00 | - | 26,000 |
| Jun 16, 2026 | 28,000.00 | 28,050.00 | 27,500.00 | 28,050.00 | 28,050.00 | 0.18% | 30,806 |
| Jun 15, 2026 | 27,700.00 | 28,000.00 | 27,700.00 | 28,000.00 | 28,000.00 | 1.08% | 22,100 |
| Jun 12, 2026 | 27,500.00 | 27,700.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.73% | 20,000 |
| Jun 11, 2026 | 27,800.00 | 27,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.08% | 19,300 |
| Jun 10, 2026 | 27,700.00 | 27,800.00 | 27,600.00 | 27,800.00 | 27,800.00 | 0.36% | 20,400 |
| Jun 9, 2026 | 27,700.00 | 27,700.00 | 27,600.00 | 27,700.00 | 27,700.00 | - | 6,800 |
| Jun 8, 2026 | 27,500.00 | 27,700.00 | 27,400.00 | 27,700.00 | 27,700.00 | 0.73% | 20,501 |
| Jun 5, 2026 | 27,400.00 | 27,500.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.36% | 14,400 |
| Jun 4, 2026 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.36% | 5,126 |
| Jun 3, 2026 | 27,500.00 | 27,500.00 | 27,350.00 | 27,500.00 | 27,500.00 | - | 13,100 |
| Jun 2, 2026 | 27,450.00 | 27,500.00 | 27,400.00 | 27,500.00 | 27,500.00 | 0.18% | 9,201 |
| Jun 1, 2026 | 27,500.00 | 27,500.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.18% | 6,600 |
| May 29, 2026 | 27,500.00 | 27,500.00 | 27,400.00 | 27,500.00 | 27,500.00 | - | 19,200 |
| May 28, 2026 | 27,550.00 | 27,550.00 | 27,400.00 | 27,500.00 | 27,500.00 | -0.18% | 19,500 |
| May 27, 2026 | 27,500.00 | 27,550.00 | 27,400.00 | 27,550.00 | 27,550.00 | 0.18% | 10,200 |
| May 26, 2026 | 27,400.00 | 27,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | 0.36% | 20,700 |
| May 25, 2026 | 27,400.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,400.00 | - | 14,100 |
| May 22, 2026 | 27,300.00 | 27,450.00 | 27,300.00 | 27,400.00 | 27,400.00 | 0.37% | 18,500 |
| May 21, 2026 | 27,400.00 | 27,400.00 | 27,250.00 | 27,300.00 | 27,300.00 | -0.36% | 7,100 |
| May 20, 2026 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.36% | 24,800 |
| May 19, 2026 | 27,400.00 | 27,600.00 | 27,400.00 | 27,500.00 | 27,500.00 | 0.36% | 15,200 |
| May 18, 2026 | 27,300.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.37% | 17,710 |
| May 15, 2026 | 27,200.00 | 27,300.00 | 27,100.00 | 27,300.00 | 27,300.00 | 0.37% | 13,808 |