My Chau Printing & Packaging Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 30,420.00 | 34,620.00 | 30,420.00 | 33,900.00 | 28,250.00 | 4,300 |
| 2022-05-10 | 32,160.00 | 34,020.00 | 32,040.00 | 32,520.00 | 27,100.00 | 2,000 |
| 2022-05-09 | 30,600.00 | 34,800.00 | 30,480.00 | 34,440.00 | 28,700.00 | 7,900 |
| 2022-05-06 | 30,960.00 | 32,760.00 | 30,660.00 | 32,760.00 | 27,300.00 | 2,200 |
| 2022-05-05 | 30,840.00 | 33,360.00 | 30,720.00 | 32,940.00 | 27,450.00 | 1,400 |
| 2022-05-04 | 32,100.00 | 32,940.00 | 29,040.00 | 32,940.00 | 27,450.00 | 4,100 |
| 2022-04-29 | 30,720.00 | 33,600.00 | 30,600.00 | 30,840.00 | 25,700.00 | 2,000 |
| 2022-04-28 | 29,100.00 | 33,300.00 | 29,100.00 | 32,880.00 | 27,400.00 | 2,600 |
| 2022-04-27 | 28,320.00 | 31,140.00 | 27,840.00 | 31,140.00 | 25,950.00 | 4,600 |
| 2022-04-26 | 27,720.00 | 30,960.00 | 27,600.00 | 29,760.00 | 24,800.00 | 2,100 |
| 2022-04-25 | 30,060.00 | 32,700.00 | 29,580.00 | 29,640.00 | 24,700.00 | 2,700 |
| 2022-04-22 | 30,360.00 | 31,800.00 | 30,360.00 | 31,800.00 | 26,500.00 | 300 |
| 2022-04-21 | 29,520.00 | 33,480.00 | 29,520.00 | 32,400.00 | 27,000.00 | 3,900 |
| 2022-04-20 | 30,960.00 | 34,380.00 | 30,960.00 | 31,680.00 | 26,400.00 | 4,300 |
| 2022-04-19 | 33,600.00 | 33,600.00 | 31,200.00 | 33,240.00 | 27,700.00 | 600 |
| 2022-04-18 | 31,980.00 | 35,040.00 | 31,980.00 | 32,400.00 | 27,000.00 | 3,800 |
| 2022-04-15 | 31,680.00 | 34,200.00 | 31,680.00 | 33,420.00 | 27,850.00 | 4,700 |
| 2022-04-14 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 28,000.00 | 1,200 |
| 2022-04-13 | 34,440.00 | 34,440.00 | 31,260.00 | 33,780.00 | 28,150.00 | 2,600 |
| 2022-04-12 | 33,360.00 | 35,520.00 | 33,240.00 | 33,240.00 | 27,700.00 | 4,200 |
| 2022-04-08 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 29,750.00 | 1,500 |
| 2022-04-07 | 33,720.00 | 38,400.00 | 33,480.00 | 38,340.00 | 31,950.00 | 3,500 |
| 2022-04-06 | 31,860.00 | 36,060.00 | 31,860.00 | 36,000.00 | 30,000.00 | 6,000 |
| 2022-04-05 | 33,720.00 | 38,700.00 | 33,660.00 | 33,720.00 | 28,100.00 | 6,500 |
| 2022-04-04 | 36,180.00 | 38,400.00 | 36,180.00 | 36,180.00 | 30,150.00 | 3,100 |
| 2022-03-30 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | 32,400.00 | 100 |
| 2022-03-29 | 35,280.00 | 39,600.00 | 35,280.00 | 39,480.00 | 32,900.00 | 1,700 |
| 2022-03-28 | 33,720.00 | 38,760.00 | 33,720.00 | 37,920.00 | 31,600.00 | 6,100 |
| 2022-03-25 | 31,620.00 | 36,300.00 | 31,620.00 | 36,240.00 | 30,200.00 | 6,300 |
| 2022-03-24 | 33,780.00 | 35,400.00 | 33,780.00 | 33,960.00 | 28,300.00 | 1,100 |
| 2022-03-23 | 32,220.00 | 36,420.00 | 32,220.00 | 36,300.00 | 30,250.00 | 3,600 |
| 2022-03-22 | 34,140.00 | 34,500.00 | 30,240.00 | 34,500.00 | 28,750.00 | 3,300 |
| 2022-03-21 | 31,440.00 | 36,000.00 | 31,440.00 | 32,280.00 | 26,900.00 | 2,800 |
| 2022-03-18 | 31,680.00 | 33,720.00 | 31,680.00 | 33,720.00 | 28,100.00 | 2,300 |
| 2022-03-17 | 31,200.00 | 33,960.00 | 31,200.00 | 33,960.00 | 28,300.00 | 1,500 |
| 2022-03-16 | 33,600.00 | 33,600.00 | 33,480.00 | 33,480.00 | 27,900.00 | 600 |
| 2022-03-15 | 35,280.00 | 35,640.00 | 31,200.00 | 31,620.00 | 26,350.00 | 3,400 |
| 2022-03-14 | 33,360.00 | 35,520.00 | 33,180.00 | 33,360.00 | 27,800.00 | 900 |
| 2022-03-11 | 35,640.00 | 35,640.00 | 33,240.00 | 35,640.00 | 29,700.00 | 2,100 |
| 2022-03-10 | 31,920.00 | 35,640.00 | 31,920.00 | 35,640.00 | 29,700.00 | 2,800 |
| 2022-03-09 | 34,140.00 | 34,320.00 | 34,140.00 | 34,320.00 | 28,600.00 | 700 |
| 2022-03-08 | 36,660.00 | 36,660.00 | 36,660.00 | 36,660.00 | 30,550.00 | 100 |
| 2022-03-04 | 34,080.00 | 36,720.00 | 34,080.00 | 36,720.00 | 30,600.00 | 1,400 |
| 2022-03-03 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 30,500.00 | 100 |
| 2022-03-02 | 36,720.00 | 36,720.00 | 36,720.00 | 36,720.00 | 30,600.00 | 3,200 |
| 2022-02-24 | 36,840.00 | 39,600.00 | 36,840.00 | 39,480.00 | 32,900.00 | 700 |
| 2022-02-21 | 37,500.00 | 39,960.00 | 37,500.00 | 39,600.00 | 33,000.00 | 2,000 |
| 2022-02-07 | 35,280.00 | 40,320.00 | 35,280.00 | 40,320.00 | 33,600.00 | 200 |
| 2022-01-28 | 38,100.00 | 38,100.00 | 33,180.00 | 37,920.00 | 31,600.00 | 1,000 |
| 2022-01-26 | 35,640.00 | 35,640.00 | 31,080.00 | 35,640.00 | 29,700.00 | 1,300 |
| 2022-01-24 | 33,360.00 | 33,360.00 | 33,360.00 | 33,360.00 | 27,800.00 | 200 |
| 2022-01-21 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 26,000.00 | 100 |
| 2022-01-20 | 31,440.00 | 31,440.00 | 31,440.00 | 31,440.00 | 26,200.00 | 100 |
| 2022-01-19 | 25,560.00 | 29,400.00 | 25,560.00 | 29,400.00 | 24,500.00 | 1,400 |
| 2022-01-17 | 27,480.00 | 27,480.00 | 27,480.00 | 27,480.00 | 22,900.00 | 100 |
| 2022-01-12 | 29,520.00 | 29,520.00 | 29,520.00 | 29,520.00 | 24,600.00 | 100 |
| 2022-01-11 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 25,500.00 | 500 |
| 2022-01-10 | 32,040.00 | 32,040.00 | 32,040.00 | 32,040.00 | 26,700.00 | 200 |
| 2022-01-06 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 28,500.00 | 200 |
| 2021-12-31 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 28,500.00 | 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.