My Chau Printing & Packing Holdings Company (HOSE:MCP)
Vietnam · Delayed Price · Currency is VND 29,150
+50 (0.17%)
At close: Nov 4, 2026
HOSE:MCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29,100.00 | 29,150.00 | 29,100.00 | 29,150.00 | 29,150.00 | 0.17% | 31,800 |
| Nov 3, 2026 | 29,150.00 | 29,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.17% | 24,800 |
| Nov 2, 2026 | 29,150.00 | 29,150.00 | 29,000.00 | 29,150.00 | 29,150.00 | - | 19,700 |
| Oct 30, 2026 | 29,100.00 | 29,150.00 | 29,000.00 | 29,150.00 | 29,150.00 | 0.17% | 19,900 |
| Oct 29, 2026 | 29,200.00 | 29,200.00 | 29,100.00 | 29,100.00 | 29,100.00 | -0.34% | 7,414 |
| Oct 28, 2026 | 28,800.00 | 29,300.00 | 28,800.00 | 29,200.00 | 29,200.00 | - | 32,700 |
| Oct 27, 2026 | 28,650.00 | 29,200.00 | 28,650.00 | 29,200.00 | 29,200.00 | 0.69% | 41,500 |
| Oct 26, 2026 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.22% | 40,200 |
| Oct 23, 2026 | 28,400.00 | 28,650.00 | 28,400.00 | 28,650.00 | 28,650.00 | 0.17% | 31,200 |
| Oct 22, 2026 | 28,500.00 | 28,800.00 | 27,900.00 | 28,600.00 | 28,600.00 | -0.35% | 23,600 |
| Oct 21, 2026 | 29,550.00 | 29,650.00 | 28,800.00 | 29,100.00 | 28,700.00 | -1.52% | 34,401 |
| Oct 20, 2026 | 29,500.00 | 29,600.00 | 29,450.00 | 29,550.00 | 29,143.81 | - | 24,800 |
| Oct 19, 2026 | 29,500.00 | 29,600.00 | 29,350.00 | 29,550.00 | 29,143.81 | 0.17% | 41,000 |
| Oct 16, 2026 | 27,950.00 | 29,500.00 | 27,950.00 | 29,500.00 | 29,094.50 | 5.55% | 48,500 |
| Oct 15, 2026 | 27,900.00 | 27,950.00 | 27,700.00 | 27,950.00 | 27,565.81 | 0.18% | 56,200 |
| Oct 14, 2026 | 27,900.00 | 27,950.00 | 27,800.00 | 27,900.00 | 27,516.49 | - | 41,701 |
| Oct 13, 2026 | 27,750.00 | 27,900.00 | 27,750.00 | 27,900.00 | 27,516.49 | 0.18% | 27,700 |
| Oct 12, 2026 | 27,700.00 | 27,900.00 | 27,700.00 | 27,850.00 | 27,467.18 | 0.54% | 34,200 |
| Oct 9, 2026 | 27,750.00 | 27,800.00 | 27,700.00 | 27,700.00 | 27,319.24 | -0.18% | 25,700 |
| Oct 8, 2026 | 27,700.00 | 27,800.00 | 27,700.00 | 27,750.00 | 27,368.56 | 0.18% | 24,500 |
| Oct 7, 2026 | 27,000.00 | 27,700.00 | 26,900.00 | 27,700.00 | 27,319.24 | 0.36% | 44,531 |
| Oct 6, 2026 | 28,000.00 | 28,000.00 | 27,550.00 | 27,600.00 | 27,220.62 | -1.60% | 30,300 |
| Oct 5, 2026 | 27,900.00 | 28,050.00 | 27,900.00 | 28,050.00 | 27,664.43 | 0.18% | 24,900 |
| Oct 2, 2026 | 28,050.00 | 28,050.00 | 28,000.00 | 28,000.00 | 27,615.12 | -0.18% | 7,300 |
| Oct 1, 2026 | 28,150.00 | 28,150.00 | 28,000.00 | 28,050.00 | 27,664.43 | -0.36% | 17,700 |
| Sep 30, 2026 | 28,150.00 | 28,150.00 | 28,100.00 | 28,150.00 | 27,763.06 | - | 32,000 |
| Sep 29, 2026 | 28,100.00 | 28,300.00 | 28,100.00 | 28,150.00 | 27,763.06 | -0.35% | 35,400 |
| Sep 28, 2026 | 28,100.00 | 28,300.00 | 28,100.00 | 28,250.00 | 27,861.68 | -0.18% | 40,241 |
| Sep 25, 2026 | 28,100.00 | 28,400.00 | 28,050.00 | 28,300.00 | 27,911.00 | 0.53% | 60,700 |
| Sep 24, 2026 | 28,150.00 | 28,200.00 | 28,000.00 | 28,150.00 | 27,763.06 | - | 45,801 |
| Sep 23, 2026 | 27,900.00 | 28,200.00 | 27,900.00 | 28,150.00 | 27,763.06 | 0.54% | 42,700 |
| Sep 22, 2026 | 27,700.00 | 28,000.00 | 27,700.00 | 28,000.00 | 27,615.12 | 0.18% | 33,800 |
| Sep 21, 2026 | 28,000.00 | 28,000.00 | 27,900.00 | 27,950.00 | 27,565.81 | -0.18% | 32,200 |
| Sep 18, 2026 | 28,000.00 | 28,200.00 | 28,000.00 | 28,000.00 | 27,615.12 | - | 34,800 |
| Sep 17, 2026 | 27,850.00 | 28,100.00 | 27,800.00 | 28,000.00 | 27,615.12 | 0.36% | 45,600 |
| Sep 16, 2026 | 27,850.00 | 27,900.00 | 27,800.00 | 27,900.00 | 27,516.49 | 0.18% | 36,800 |
| Sep 15, 2026 | 27,800.00 | 27,900.00 | 27,700.00 | 27,850.00 | 27,467.18 | 0.18% | 45,300 |
| Sep 14, 2026 | 27,600.00 | 27,800.00 | 27,600.00 | 27,800.00 | 27,417.87 | 0.72% | 28,619 |
| Sep 11, 2026 | 27,800.00 | 27,800.00 | 27,500.00 | 27,600.00 | 27,220.62 | -1.95% | 14,300 |
| Sep 10, 2026 | 28,200.00 | 28,200.00 | 28,050.00 | 28,150.00 | 27,763.06 | -0.18% | 40,000 |
| Sep 9, 2026 | 28,100.00 | 28,300.00 | 28,100.00 | 28,200.00 | 27,812.37 | 0.36% | 27,872 |
| Sep 8, 2026 | 28,000.00 | 28,100.00 | 28,000.00 | 28,100.00 | 27,713.75 | 0.36% | 37,400 |
| Sep 7, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 28,000.00 | 27,615.12 | - | 20,200 |
| Sep 4, 2026 | 28,000.00 | 28,000.00 | 27,900.00 | 28,000.00 | 27,615.12 | - | 25,202 |
| Sep 3, 2026 | 28,000.00 | 28,000.00 | 27,900.00 | 28,000.00 | 27,615.12 | - | 17,900 |
| Aug 28, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 28,000.00 | 27,615.12 | - | 23,500 |
| Aug 27, 2026 | 27,800.00 | 28,200.00 | 27,800.00 | 28,000.00 | 27,615.12 | -0.36% | 36,604 |
| Aug 26, 2026 | 28,100.00 | 28,100.00 | 27,950.00 | 28,100.00 | 27,713.75 | - | 30,200 |
| Aug 25, 2026 | 27,950.00 | 28,100.00 | 27,950.00 | 28,100.00 | 27,713.75 | 0.54% | 24,600 |
| Aug 24, 2026 | 28,100.00 | 28,100.00 | 27,900.00 | 27,950.00 | 27,565.81 | -0.53% | 34,700 |