My Chau Printing & Packaging Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 27,600.00 | 27,600.00 | 26,460.00 | 27,420.00 | 22,850.00 | 700 |
| 2022-08-16 | 27,540.00 | 27,600.00 | 27,540.00 | 27,600.00 | 23,000.00 | 200 |
| 2022-08-15 | 28,380.00 | 28,380.00 | 28,260.00 | 28,260.00 | 23,550.00 | 500 |
| 2022-08-12 | 27,120.00 | 27,120.00 | 27,120.00 | 27,120.00 | 22,600.00 | 100 |
| 2022-08-11 | 27,060.00 | 28,620.00 | 26,760.00 | 28,620.00 | 23,850.00 | 1,900 |
| 2022-08-10 | 28,740.00 | 28,740.00 | 28,740.00 | 28,740.00 | 23,950.00 | 400 |
| 2022-08-09 | 28,740.00 | 28,740.00 | 28,740.00 | 28,740.00 | 23,950.00 | 100 |
| 2022-08-02 | 30,540.00 | 30,540.00 | 30,540.00 | 30,540.00 | 25,450.00 | 100 |
| 2022-08-01 | 28,680.00 | 30,600.00 | 28,680.00 | 30,600.00 | 25,500.00 | 1,100 |
| 2022-07-29 | 30,600.00 | 30,600.00 | 28,980.00 | 28,980.00 | 24,150.00 | 800 |
| 2022-07-28 | 29,880.00 | 30,600.00 | 29,880.00 | 30,600.00 | 25,500.00 | 1,300 |
| 2022-07-27 | 30,360.00 | 30,360.00 | 30,360.00 | 30,360.00 | 25,300.00 | 100 |
| 2022-07-26 | 30,840.00 | 30,840.00 | 30,840.00 | 30,840.00 | 25,700.00 | 100 |
| 2022-07-25 | 30,480.00 | 31,560.00 | 28,500.00 | 31,560.00 | 26,300.00 | 1,700 |
| 2022-07-19 | 29,940.00 | 30,540.00 | 29,940.00 | 30,540.00 | 25,450.00 | 300 |
| 2022-07-14 | 29,940.00 | 29,940.00 | 28,560.00 | 29,820.00 | 24,850.00 | 500 |
| 2022-07-13 | 30,000.00 | 30,000.00 | 29,940.00 | 29,940.00 | 24,950.00 | 300 |
| 2022-07-12 | 30,660.00 | 30,660.00 | 28,860.00 | 30,120.00 | 25,100.00 | 500 |
| 2022-07-08 | 31,380.00 | 31,380.00 | 28,860.00 | 30,660.00 | 25,550.00 | 800 |
| 2022-07-07 | 29,640.00 | 30,600.00 | 29,640.00 | 30,600.00 | 25,500.00 | 1,000 |
| 2022-07-06 | 31,800.00 | 31,800.00 | 29,820.00 | 31,680.00 | 26,400.00 | 400 |
| 2022-07-05 | 30,720.00 | 32,400.00 | 30,720.00 | 31,860.00 | 26,550.00 | 3,100 |
| 2022-07-04 | 31,020.00 | 34,380.00 | 30,900.00 | 33,000.00 | 27,500.00 | 6,000 |
| 2022-07-01 | 33,360.00 | 35,160.00 | 33,180.00 | 33,180.00 | 27,650.00 | 1,700 |
| 2022-06-30 | 33,240.00 | 35,640.00 | 33,240.00 | 35,640.00 | 29,700.00 | 1,700 |
| 2022-06-29 | 35,520.00 | 35,520.00 | 35,520.00 | 35,520.00 | 29,600.00 | 100 |
| 2022-06-28 | 34,200.00 | 35,820.00 | 33,900.00 | 34,800.00 | 29,000.00 | 1,900 |
| 2022-06-27 | 36,600.00 | 36,720.00 | 36,300.00 | 36,360.00 | 30,300.00 | 2,200 |
| 2022-06-24 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 32,500.00 | 2,000 |
| 2022-06-23 | 34,620.00 | 38,760.00 | 34,620.00 | 38,760.00 | 32,300.00 | 6,800 |
| 2022-06-22 | 33,420.00 | 37,200.00 | 33,420.00 | 36,960.00 | 30,800.00 | 6,800 |
| 2022-06-21 | 34,980.00 | 37,080.00 | 34,800.00 | 35,880.00 | 29,900.00 | 6,300 |
| 2022-06-20 | 34,560.00 | 37,560.00 | 34,500.00 | 37,140.00 | 30,950.00 | 4,200 |
| 2022-06-17 | 34,680.00 | 36,900.00 | 34,320.00 | 36,900.00 | 30,750.00 | 4,300 |
| 2022-06-16 | 33,720.00 | 38,100.00 | 33,420.00 | 36,900.00 | 30,750.00 | 11,100 |
| 2022-06-15 | 34,080.00 | 36,420.00 | 33,960.00 | 35,880.00 | 29,900.00 | 3,200 |
| 2022-06-14 | 33,600.00 | 36,480.00 | 33,540.00 | 36,480.00 | 30,400.00 | 3,900 |
| 2022-06-13 | 33,120.00 | 36,600.00 | 32,100.00 | 36,000.00 | 30,000.00 | 10,900 |
| 2022-06-10 | 33,600.00 | 34,920.00 | 32,940.00 | 34,440.00 | 28,700.00 | 4,000 |
| 2022-06-09 | 33,420.00 | 35,940.00 | 33,420.00 | 35,280.00 | 29,400.00 | 3,900 |
| 2022-06-08 | 33,240.00 | 35,640.00 | 32,640.00 | 35,400.00 | 29,500.00 | 6,800 |
| 2022-06-07 | 33,480.00 | 35,220.00 | 33,000.00 | 34,800.00 | 29,000.00 | 6,500 |
| 2022-06-06 | 32,880.00 | 35,040.00 | 32,820.00 | 34,860.00 | 29,050.00 | 3,500 |
| 2022-06-03 | 33,120.00 | 35,400.00 | 32,040.00 | 33,600.00 | 28,000.00 | 5,500 |
| 2022-06-02 | 33,240.00 | 34,920.00 | 33,000.00 | 34,080.00 | 28,400.00 | 7,200 |
| 2022-06-01 | 33,060.00 | 35,520.00 | 32,880.00 | 35,460.00 | 29,550.00 | 3,900 |
| 2022-05-31 | 32,580.00 | 34,920.00 | 32,580.00 | 34,860.00 | 29,050.00 | 3,400 |
| 2022-05-30 | 32,520.00 | 35,280.00 | 32,340.00 | 34,440.00 | 28,700.00 | 7,500 |
| 2022-05-27 | 32,700.00 | 34,560.00 | 31,560.00 | 34,260.00 | 28,550.00 | 4,000 |
| 2022-05-26 | 32,340.00 | 33,000.00 | 32,340.00 | 33,000.00 | 27,500.00 | 1,000 |
| 2022-05-25 | 31,080.00 | 34,680.00 | 31,080.00 | 34,140.00 | 28,450.00 | 9,700 |
| 2022-05-24 | 32,100.00 | 33,360.00 | 31,980.00 | 33,060.00 | 27,550.00 | 1,900 |
| 2022-05-23 | 32,820.00 | 34,440.00 | 32,820.00 | 33,360.00 | 27,800.00 | 2,100 |
| 2022-05-20 | 31,740.00 | 35,400.00 | 31,680.00 | 35,220.00 | 29,350.00 | 4,300 |
| 2022-05-19 | 32,340.00 | 33,960.00 | 32,040.00 | 33,840.00 | 28,200.00 | 6,800 |
| 2022-05-18 | 31,500.00 | 34,740.00 | 30,780.00 | 34,440.00 | 28,700.00 | 2,400 |
| 2022-05-17 | 32,400.00 | 36,540.00 | 32,400.00 | 32,640.00 | 27,200.00 | 3,700 |
| 2022-05-16 | 31,140.00 | 35,640.00 | 31,080.00 | 34,200.00 | 28,500.00 | 6,000 |
| 2022-05-13 | 31,020.00 | 33,960.00 | 30,960.00 | 33,360.00 | 27,800.00 | 3,800 |
| 2022-05-12 | 31,740.00 | 33,480.00 | 31,680.00 | 32,940.00 | 27,450.00 | 4,000 |
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.