My Chau Printing & Packing Holdings Company (HOSE:MCP)
Vietnam · Delayed Price · Currency is VND 27,400
+100 (0.37%)
At close: May 22, 2026
HOSE:MCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 27,200.00 | 27,200.00 | 26,700.00 | 27,200.00 | 27,200.00 | - | 18,000 |
| May 13, 2026 | 27,150.00 | 27,200.00 | 26,800.00 | 27,200.00 | 27,200.00 | 0.18% | 18,044 |
| May 12, 2026 | 27,100.00 | 27,150.00 | 27,050.00 | 27,150.00 | 27,150.00 | 0.18% | 17,000 |
| May 11, 2026 | 27,000.00 | 27,100.00 | 26,950.00 | 27,100.00 | 27,100.00 | 0.37% | 19,700 |
| May 8, 2026 | 27,000.00 | 27,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | - | 21,000 |
| May 7, 2026 | 26,950.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.19% | 17,000 |
| May 6, 2026 | 26,900.00 | 26,950.00 | 26,800.00 | 26,950.00 | 26,950.00 | 0.19% | 16,401 |
| May 5, 2026 | 26,900.00 | 26,900.00 | 26,700.00 | 26,900.00 | 26,900.00 | - | 19,200 |
| May 4, 2026 | 27,000.00 | 27,000.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.37% | 14,400 |
| Apr 29, 2026 | 27,000.00 | 27,000.00 | 26,850.00 | 27,000.00 | 27,000.00 | - | 24,200 |
| Apr 28, 2026 | 26,800.00 | 27,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 30,200 |
| Apr 24, 2026 | 26,800.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 10,400 |
| Apr 23, 2026 | 27,000.00 | 27,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.74% | 8,000 |
| Apr 22, 2026 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.74% | 400 |
| Apr 21, 2026 | 27,300.00 | 27,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.37% | 10,200 |
| Apr 20, 2026 | 27,500.00 | 27,500.00 | 27,300.00 | 27,300.00 | 27,300.00 | -0.73% | 10,233 |
| Apr 17, 2026 | 27,550.00 | 27,550.00 | 27,300.00 | 27,500.00 | 27,500.00 | -0.18% | 11,955 |
| Apr 16, 2026 | 27,750.00 | 27,750.00 | 27,550.00 | 27,550.00 | 27,550.00 | -0.72% | 23,505 |
| Apr 15, 2026 | 27,700.00 | 27,800.00 | 27,600.00 | 27,750.00 | 27,750.00 | 0.18% | 25,800 |
| Apr 14, 2026 | 27,400.00 | 27,700.00 | 27,400.00 | 27,700.00 | 27,700.00 | 1.09% | 32,000 |
| Apr 13, 2026 | 27,300.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.37% | 15,501 |
| Apr 10, 2026 | 27,300.00 | 27,300.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 16,300 |
| Apr 9, 2026 | 27,500.00 | 27,500.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.73% | 17,001 |
| Apr 8, 2026 | 27,100.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 1.48% | 21,504 |
| Apr 7, 2026 | 27,100.00 | 27,150.00 | 27,050.00 | 27,100.00 | 27,100.00 | - | 8,101 |
| Apr 6, 2026 | 27,200.00 | 27,200.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.37% | 11,203 |
| Apr 3, 2026 | 27,100.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.37% | 11,900 |
| Apr 2, 2026 | 27,300.00 | 27,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.73% | 10,009 |
| Apr 1, 2026 | 27,300.00 | 27,300.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.18% | 16,102 |
| Mar 31, 2026 | 27,400.00 | 27,400.00 | 27,200.00 | 27,350.00 | 27,350.00 | -0.18% | 18,300 |
| Mar 30, 2026 | 27,600.00 | 27,600.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.72% | 14,700 |
| Mar 27, 2026 | 27,200.00 | 27,600.00 | 27,100.00 | 27,600.00 | 27,600.00 | 1.47% | 22,300 |
| Mar 26, 2026 | 27,250.00 | 27,250.00 | 27,100.00 | 27,200.00 | 27,200.00 | -0.18% | 17,501 |
| Mar 25, 2026 | 27,200.00 | 27,250.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.18% | 23,700 |
| Mar 24, 2026 | 27,000.00 | 27,200.00 | 26,800.00 | 27,200.00 | 27,200.00 | 0.74% | 18,300 |
| Mar 23, 2026 | 27,000.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 8,400 |
| Mar 20, 2026 | 27,000.00 | 27,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | - | 8,200 |
| Mar 19, 2026 | 27,300.00 | 27,300.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.10% | 27,004 |
| Mar 18, 2026 | 27,450.00 | 27,450.00 | 27,100.00 | 27,300.00 | 27,300.00 | -0.55% | 9,400 |
| Mar 17, 2026 | 27,600.00 | 27,600.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.54% | 10,800 |
| Mar 16, 2026 | 27,600.00 | 27,600.00 | 27,300.00 | 27,600.00 | 27,600.00 | - | 15,100 |
| Mar 13, 2026 | 27,550.00 | 27,600.00 | 27,300.00 | 27,600.00 | 27,600.00 | 0.18% | 9,200 |
| Mar 12, 2026 | 27,600.00 | 27,600.00 | 27,200.00 | 27,550.00 | 27,550.00 | -0.18% | 26,400 |
| Mar 11, 2026 | 27,600.00 | 27,600.00 | 27,350.00 | 27,600.00 | 27,600.00 | - | 19,100 |