Skip to main content
My Chau Printing & Packing Holdings Company (HOSE:MCP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,750
-150 (-0.52%)
At close: Dec 4, 2025

HOSE:MCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528,750.0028,750.0028,200.0028,500.0028,500.00-0.87%14,600
Dec 4, 202528,900.0028,900.0028,100.0028,750.0028,750.00-0.52%23,100
Dec 3, 202528,300.0028,900.0027,500.0028,900.0028,900.002.12%39,100
Dec 2, 202528,650.0028,650.0028,100.0028,300.0028,300.00-1.22%11,800
Dec 1, 202528,200.0028,650.0028,200.0028,650.0028,650.000.35%33,800
Nov 28, 202528,550.0028,600.0027,800.0028,550.0028,550.00-13,100
Nov 27, 202528,500.0028,550.0028,100.0028,550.0028,550.000.18%28,541
Nov 26, 202527,900.0028,500.0027,600.0028,500.0028,500.002.15%26,691
Nov 25, 202528,000.0028,000.0027,800.0027,900.0027,900.00-0.36%17,600
Nov 24, 202528,100.0028,100.0027,700.0028,000.0028,000.00-0.36%10,400
Nov 21, 202528,300.0028,300.0027,800.0028,100.0028,100.00-0.71%5,722
Nov 20, 202528,200.0028,300.0027,800.0028,300.0028,300.000.35%19,210
Nov 19, 202527,600.0028,400.0027,300.0028,200.0028,200.001.44%27,900
Nov 18, 202527,200.0027,900.0027,000.0027,800.0027,800.002.21%19,905
Nov 17, 202527,200.0027,300.0027,000.0027,200.0027,200.00-12,116
Nov 14, 202528,300.0028,300.0027,200.0027,200.0027,200.00-3.89%15,906
Nov 13, 202528,250.0028,400.0027,800.0028,300.0028,300.000.18%19,731
Nov 12, 202528,250.0028,250.0028,100.0028,250.0028,250.00-24,403
Nov 11, 202528,400.0028,400.0028,100.0028,250.0028,250.00-0.53%22,082
Nov 10, 202528,200.0028,400.0028,000.0028,400.0028,400.000.71%22,800
Nov 7, 202526,950.0028,200.0026,800.0028,200.0028,200.004.64%47,110
Nov 6, 202526,950.0027,000.0026,800.0026,950.0026,950.00-8,703
Nov 5, 202526,950.0026,950.0026,800.0026,950.0026,950.00-13,118
Nov 4, 202527,000.0027,000.0026,900.0026,950.0026,950.00-0.19%23,301
Nov 3, 202526,950.0027,000.0026,800.0027,000.0027,000.000.19%16,300
Oct 31, 202526,950.0026,950.0026,700.0026,950.0026,950.00-20,200
Oct 30, 202526,850.0026,950.0026,850.0026,950.0026,950.000.37%14,100
Oct 29, 202526,850.0026,900.0026,500.0026,850.0026,850.00-14,310
Oct 28, 202526,800.0026,850.0026,500.0026,850.0026,850.000.19%25,020
Oct 27, 202526,900.0026,900.0026,600.0026,800.0026,800.00-0.37%5,461
Oct 24, 202527,000.0027,000.0026,700.0026,900.0026,900.00-0.37%11,100
Oct 23, 202527,300.0027,300.0026,900.0027,000.0027,000.00-1.10%7,400
Oct 22, 202527,400.0027,500.0027,300.0027,300.0027,300.00-0.36%20,992
Oct 21, 202527,500.0027,500.0027,200.0027,400.0027,400.00-0.36%8,500
Oct 20, 202527,850.0027,850.0027,500.0027,500.0027,500.00-1.26%15,000
Oct 17, 202527,800.0027,950.0027,200.0027,850.0027,850.000.18%25,400
Oct 16, 202527,800.0027,900.0027,500.0027,800.0027,800.00-13,707
Oct 15, 202528,000.0028,000.0027,500.0027,800.0027,800.00-1.77%10,922
Oct 14, 202528,800.0028,800.0028,300.0028,300.0028,300.00-1.74%6,710
Oct 13, 202528,750.0028,800.0028,100.0028,800.0028,800.000.17%24,600
Oct 10, 202528,900.0028,900.0028,600.0028,750.0028,750.00-0.52%23,000
Oct 9, 202528,100.0028,900.0028,100.0028,900.0028,900.000.70%17,200
Oct 8, 202528,200.0028,700.0027,900.0028,700.0028,700.001.77%23,058
Oct 7, 202528,500.0028,500.0027,900.0028,200.0028,200.00-1.05%10,100
Oct 6, 202528,300.0028,500.0027,600.0028,500.0028,500.000.71%28,312
Oct 3, 202528,500.0028,500.0028,300.0028,300.0028,300.00-0.70%7,700
Oct 2, 202528,300.0028,500.0027,900.0028,500.0028,500.000.71%27,626
Oct 1, 202528,200.0028,300.0027,700.0028,300.0028,300.000.35%10,636
Sep 30, 202528,800.0028,800.0028,200.0028,200.0028,200.00-2.08%9,710
Sep 29, 202528,800.0028,800.0028,200.0028,800.0028,800.00-8,603
Sep 26, 202528,900.0028,900.0028,600.0028,800.0028,800.00-0.35%10,807
Sep 25, 202528,400.0028,900.0028,000.0028,900.0028,900.001.76%25,800
Sep 24, 202528,700.0028,700.0028,000.0028,400.0028,400.00-1.05%8,805
Sep 23, 202528,750.0028,750.0028,500.0028,700.0028,700.00-0.17%8,902
Sep 22, 202528,900.0028,900.0028,600.0028,750.0028,750.00-0.52%12,300
Sep 19, 202528,950.0028,950.0028,700.0028,900.0028,900.00-0.17%11,900
Sep 18, 202529,150.0029,150.0028,800.0028,950.0028,950.00-0.69%10,400
Sep 17, 202529,250.0029,250.0028,900.0029,150.0029,150.00-0.34%15,500
Sep 16, 202529,400.0029,400.0029,100.0029,250.0029,250.00-0.51%14,000
Sep 15, 202529,400.0029,400.0029,100.0029,400.0029,400.00-13,602
Sep 12, 202528,900.0029,400.0028,600.0029,400.0029,400.001.73%15,304
Sep 11, 202529,100.0029,100.0028,800.0028,900.0028,900.00-0.69%7,800
Sep 10, 202529,250.0029,250.0029,000.0029,100.0029,100.00-0.51%14,200
Sep 9, 202529,400.0029,400.0028,800.0029,250.0029,250.00-0.51%24,500
Sep 8, 202529,600.0029,600.0029,300.0029,400.0029,400.00-0.68%21,100
Sep 5, 202529,500.0029,700.0029,000.0029,600.0029,600.000.34%24,400
Sep 4, 202529,600.0029,600.0029,000.0029,500.0029,500.00-0.34%10,300
Sep 3, 202529,600.0029,600.0029,300.0029,600.0029,600.00-5,800
Aug 29, 202529,500.0029,600.0028,900.0029,600.0029,600.000.34%21,100
Aug 28, 202529,500.0029,500.0029,000.0029,500.0029,500.00-17,600
Aug 27, 202529,250.0029,500.0029,000.0029,500.0029,500.000.68%13,304
Aug 26, 202528,900.0029,300.0028,500.0029,300.0029,300.001.38%17,600
Aug 25, 202529,200.0029,200.0028,700.0028,900.0028,900.00-1.03%6,220
Aug 22, 202529,900.0029,900.0029,000.0029,200.0029,200.00-2.34%11,800
Aug 21, 202529,500.0029,900.0029,000.0029,900.0029,900.001.36%26,300
Aug 20, 202530,100.0030,100.0028,300.0029,500.0029,500.00-1.99%24,221
Aug 19, 202530,100.0030,100.0029,800.0030,100.0030,100.00-10,800
Aug 18, 202530,100.0030,100.0029,500.0030,100.0030,100.00-15,700
Aug 15, 202530,500.0030,500.0029,900.0030,100.0030,100.00-1.31%9,201
Aug 14, 202530,400.0030,600.0029,800.0030,500.0030,500.000.33%15,500
Aug 13, 202530,100.0030,500.0029,500.0030,400.0030,400.001.00%30,524
Aug 12, 202530,100.0030,100.0029,500.0030,100.0030,100.00-8,721
Aug 11, 202530,000.0030,100.0029,400.0030,100.0030,100.000.33%21,900
Aug 8, 202529,250.0030,000.0028,600.0030,000.0030,000.002.56%15,101
Aug 7, 202529,000.0029,250.0029,000.0029,250.0029,250.00-18,320
Aug 6, 202529,350.0029,350.0029,200.0029,250.0029,250.00-0.34%21,600
Aug 5, 202528,900.0029,350.0028,900.0029,350.0029,350.00-0.51%17,382
Aug 4, 202529,150.0029,500.0029,150.0029,500.0029,500.001.20%18,928
Aug 1, 202529,100.0029,200.0029,100.0029,150.0029,150.00-0.34%19,108
Jul 31, 202529,500.0029,500.0029,250.0029,250.0029,250.00-0.85%7,300
Jul 30, 202529,500.0029,600.0029,500.0029,500.0029,500.00-1.67%6,404
Jul 29, 202529,090.9130,000.0029,090.9130,000.0029,636.36-7,096
Jul 28, 202529,818.1830,000.0029,818.1830,000.0029,636.360.61%20,575
Jul 25, 202529,318.1829,818.1829,318.1829,818.1829,456.751.55%22,995
Jul 24, 202529,318.1829,454.5529,318.1829,363.6429,007.710.16%20,567
Jul 23, 202529,090.9129,318.1829,090.9129,318.1828,962.81-0.15%22,991
Jul 22, 202529,363.6429,363.6429,090.9129,363.6429,007.71-9,680
Jul 21, 202528,545.4629,363.6427,818.1829,363.6429,007.712.87%29,925
Jul 18, 202528,545.4628,545.4628,181.8228,545.4628,199.45-0.32%7,265
Jul 17, 202528,181.8228,636.3627,636.3628,636.3628,289.26-21,895