HOSE · MCP · stock

My Chau Printing and Packaging Corporation (MCP) stock price history

Every HOSE trading session of My Chau Printing and Packaging Corporation from Dec 29, 2006 to Sep 28, 2026: 3,941 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MCP data, free keyYear by year table

MCP adjusted close, 2006 to 2026

MCPMy Chau Printing and Packaging
₫28,250-1.9% over one year
2010201520202025
₫31,840
All time high, 2024
₫29,500
52 week high, ₫26,500 low
3,941
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

MCP key facts

  • My Chau Printing and Packaging Corporation (MCP) closed at ₫28,250 on Sep 28, 2026 on HOSE.
  • MCP's all time high close is ₫31,840, set on Feb 19, 2024; its all time low close is ₫2,600 on Nov 16, 2010.
  • MCP's 52 week range is ₫26,500 to ₫29,500.
  • MCP returned -1.9% over the year to Sep 28, 2026 and +59.2% over five years.
  • Over ten years MCP returned +200%, +11.6% a year compounded.
  • MCP's deepest drawdown was -85.6% from Oct 18, 2007 to Nov 16, 2010.
  • DataCedar holds 3,941 daily sessions of MCP history from Dec 29, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

MCP price chart, 2006 to 2026

MCP adjusted close, Dec 29, 2006 to Sep 28, 2026₫2,900₫11,967₫21,033₫30,1002010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MCP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.9%
3 months+0.9%
6 months+2.4%
Year to date-0.2%
1 year-1.9%
3 years+7.9%
5 years+59.2%
10 years+200.2%
Since Dec 29, 2006+187.4%
Compound annual growth, 19.7 years+5.5%

MCP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫31,840 on Feb 19, 2024
All time low close
₫2,600 on Nov 16, 2010
52 week high
₫29,500 on Jan 13, 2026
52 week low
₫26,500 on Oct 28, 2025
Deepest drawdown
-85.6% from Oct 18, 2007 to Nov 16, 2010, recovered Jan 12, 2017
Best single session
+12.7% on Mar 28, 2013
Worst single session
-41.6% on Jul 1, 2009
Volatility, 1 year annualised
13.2%
Sessions closing higher, 1 year
39%
Growth of 1 since 2006
2.9×
Best calendar year
2023, +134%
Worst calendar year
2008, -66%

MCP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 29, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫28,300₫29,500₫26,600₫28,250-0.2%3.8M180
2025₫28,110₫30,600₫25,100₫28,300+0.7%3.3M249
2024₫26,230₫32,410₫19,830₫28,110+0.3%1.5M223
2023₫11,860₫28,030₫11,110₫28,030+134.2%106.8K174
2022₫21,330₫25,150₫9,470₫11,970-43.9%360.8K176
2021₫18,290₫24,820₫16,080₫21,330+22.4%261.5K101
2020₫9,320₫26,850₫6,760₫17,420+81.6%972.8K161
2019₫15,070₫19,560₫9,150₫9,590-39.3%221.4K207
2018₫15,860₫23,550₫14,050₫15,790-7.2%321.6K173
2017₫13,690₫20,280₫13,690₫17,010+32.7%2.6M198
2016₫5,900₫12,820₫5,490₫12,820+121.8%1.8M215
2015₫7,830₫8,620₫5,730₫5,780-21.3%259.9K138
2014₫7,330₫9,380₫7,040₫7,340+0.1%184.1K157
2013₫5,300₫7,580₫4,540₫7,330+44.9%547.9K188
2012₫4,580₫5,910₫3,940₫5,060+9.5%891.9K225
2011₫3,140₫4,620₫2,930₫4,620+47.1%1.7M236
2010₫3,940₫4,450₫2,600₫3,140-18.0%5.5M250
2009₫3,750₫10,580₫3,230₫3,830-0.8%14.5M246
2008₫11,330₫11,750₫3,130₫3,860-65.9%3.8M211
2007₫9,830₫18,630₫6,770₫11,310+15.1%2.5M232
2006₫10,350₫10,350₫9,830₫9,830n/a22.2K1

MCP monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫28,250+0.9%
August 2026₫28,000+2.4%
July 2026₫27,350-2.3%
June 2026₫28,000+1.8%
May 2026₫27,500+1.9%
April 2026₫27,000-1.3%
March 2026₫27,350-4.0%
February 2026₫28,500+6.1%
January 2026₫26,850-5.1%
December 2025₫28,300-0.9%
November 2025₫28,550+5.9%
October 2025₫26,950-4.4%

About the MCP data

Daily bars. 3,941 sessions from Dec 29, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MCP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • LSS Lam Son Sugar Cane Joint Stock Corporation
  • MBB Military Commercial Joint Stock Bank
  • MCH Masan Consumer Corporation
  • MCM MocChau Dairy Cattle Breeding Joint Stock Company
  • MDG Mien Dong Joint Stock Company
  • MHC MHC Joint Stock Company
  • MIG Military Insurance Corporation
  • MSB Vietnam Maritime Commercial Joint Stock Bank

Common questions

MCP share price history

Start with any symbol.

Start free