My Chau Printing & Packaging Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 34,140.00 | 34,140.00 | 33,840.00 | 33,960.00 | 28,300.00 | 8,500 |
| 2024-05-22 | 33,900.00 | 34,200.00 | 33,900.00 | 34,140.00 | 28,450.00 | 30,900 |
| 2024-05-21 | 34,200.00 | 34,200.00 | 33,840.00 | 33,840.00 | 28,200.00 | 8,800 |
| 2024-05-20 | 34,200.00 | 34,560.00 | 33,960.00 | 34,440.00 | 28,700.00 | 17,400 |
| 2024-05-17 | 33,600.00 | 34,800.00 | 33,600.00 | 34,200.00 | 28,500.00 | 16,200 |
| 2024-05-16 | 34,200.00 | 34,680.00 | 34,200.00 | 34,200.00 | 28,500.00 | 10,100 |
| 2024-05-15 | 33,840.00 | 34,200.00 | 33,840.00 | 34,200.00 | 28,500.00 | 11,100 |
| 2024-05-14 | 34,080.00 | 34,080.00 | 33,840.00 | 33,840.00 | 28,200.00 | 5,100 |
| 2024-05-13 | 34,200.00 | 34,200.00 | 34,080.00 | 34,080.00 | 28,400.00 | 5,400 |
| 2024-05-10 | 34,080.00 | 34,320.00 | 33,600.00 | 34,320.00 | 28,600.00 | 15,800 |
| 2024-05-09 | 34,800.00 | 34,800.00 | 34,080.00 | 34,080.00 | 28,400.00 | 14,500 |
| 2024-05-08 | 35,280.00 | 35,280.00 | 34,800.00 | 34,800.00 | 29,000.00 | 17,800 |
| 2024-05-07 | 35,340.00 | 35,340.00 | 35,280.00 | 35,280.00 | 29,400.00 | 16,100 |
| 2024-05-06 | 35,340.00 | 35,400.00 | 34,800.00 | 35,400.00 | 29,500.00 | 17,400 |
| 2024-05-03 | 35,040.00 | 36,000.00 | 34,800.00 | 35,400.00 | 29,500.00 | 16,200 |
| 2024-05-02 | 36,000.00 | 36,000.00 | 34,800.00 | 35,040.00 | 29,200.00 | 16,700 |
| 2024-04-26 | 34,800.00 | 36,000.00 | 34,800.00 | 36,000.00 | 30,000.00 | 22,100 |
| 2024-04-25 | 33,600.00 | 34,800.00 | 33,600.00 | 34,800.00 | 29,000.00 | 30,400 |
| 2024-04-24 | 34,800.00 | 34,800.00 | 33,600.00 | 33,600.00 | 28,000.00 | 9,000 |
| 2024-04-23 | 35,400.00 | 35,400.00 | 33,600.00 | 34,800.00 | 29,000.00 | 17,800 |
| 2024-04-22 | 34,680.00 | 35,400.00 | 34,680.00 | 35,400.00 | 29,500.00 | 17,000 |
| 2024-04-19 | 35,880.00 | 35,880.00 | 34,200.00 | 34,680.00 | 28,900.00 | 10,800 |
| 2024-04-17 | 36,000.00 | 36,000.00 | 35,760.00 | 35,880.00 | 29,900.00 | 4,600 |
| 2024-04-16 | 36,600.00 | 36,600.00 | 36,000.00 | 36,000.00 | 30,000.00 | 7,900 |
| 2024-04-15 | 37,440.00 | 37,800.00 | 36,600.00 | 36,600.00 | 30,500.00 | 11,100 |
| 2024-04-12 | 37,800.00 | 37,800.00 | 37,200.00 | 37,440.00 | 31,200.00 | 14,000 |
| 2024-04-11 | 37,800.00 | 38,280.00 | 37,440.00 | 37,800.00 | 31,500.00 | 10,700 |
| 2024-04-10 | 38,280.00 | 38,280.00 | 37,560.00 | 37,800.00 | 31,500.00 | 12,100 |
| 2024-04-09 | 38,280.00 | 38,280.00 | 38,160.00 | 38,280.00 | 31,900.00 | 18,500 |
| 2024-04-08 | 38,880.00 | 38,880.00 | 38,280.00 | 38,280.00 | 31,900.00 | 5,000 |
| 2024-04-05 | 39,360.00 | 39,360.00 | 38,400.00 | 38,880.00 | 32,400.00 | 11,400 |
| 2024-04-04 | 40,080.00 | 40,080.00 | 39,360.00 | 39,360.00 | 32,800.00 | 6,300 |
| 2024-04-03 | 40,800.00 | 40,800.00 | 38,760.00 | 40,080.00 | 33,400.00 | 10,600 |
| 2024-04-02 | 40,920.00 | 40,920.00 | 40,800.00 | 40,800.00 | 34,000.00 | 4,400 |
| 2024-04-01 | 41,400.00 | 41,400.00 | 40,920.00 | 40,920.00 | 34,100.00 | 4,800 |
| 2024-03-29 | 42,000.00 | 43,200.00 | 41,400.00 | 41,400.00 | 34,500.00 | 4,300 |
| 2024-03-28 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 35,000.00 | 2,600 |
| 2024-03-27 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 35,000.00 | 2,100 |
| 2024-03-26 | 42,660.00 | 42,660.00 | 42,000.00 | 42,000.00 | 35,000.00 | 2,300 |
| 2024-03-25 | 42,660.00 | 42,660.00 | 42,660.00 | 42,660.00 | 35,550.00 | 100 |
| 2024-03-22 | 44,040.00 | 44,040.00 | 43,200.00 | 43,200.00 | 36,000.00 | 1,000 |
| 2024-03-21 | 44,400.00 | 44,400.00 | 44,040.00 | 44,040.00 | 36,700.00 | 1,600 |
| 2024-03-18 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 38,000.00 | 700 |
| 2024-03-15 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 38,000.00 | 1,300 |
| 2024-03-12 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 39,000.00 | 100 |
| 2024-03-11 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 39,000.00 | 200 |
| 2024-03-08 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 39,000.00 | 300 |
| 2024-03-05 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 40,000.00 | 100 |
| 2024-03-01 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 40,000.00 | 400 |
| 2024-02-29 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 40,000.00 | 500 |
| 2024-02-28 | 51,960.00 | 51,960.00 | 48,600.00 | 48,600.00 | 40,500.00 | 600 |
| 2024-02-27 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 40,500.00 | 500 |
| 2024-02-26 | 48,600.00 | 48,660.00 | 48,600.00 | 48,600.00 | 40,500.00 | 400 |
| 2024-02-23 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 40,500.00 | 300 |
| 2024-02-21 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 40,000.00 | 200 |
| 2024-02-19 | 51,060.00 | 51,060.00 | 51,060.00 | 51,060.00 | 42,550.00 | 500 |
| 2024-02-15 | 47,760.00 | 47,760.00 | 47,760.00 | 47,760.00 | 39,800.00 | 100 |
| 2024-02-06 | 48,000.00 | 48,000.00 | 47,760.00 | 47,760.00 | 39,800.00 | 800 |
| 2024-02-02 | 47,760.00 | 47,760.00 | 47,760.00 | 47,760.00 | 39,800.00 | 200 |
| 2024-01-31 | 47,760.00 | 47,760.00 | 47,760.00 | 47,760.00 | 39,800.00 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-30 | 440.0000 VND |
| 2021-10-07 | 784.9998 VND |
| 2020-05-27 | 799.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.