CTCP MHC (mhc)

10.40
-0.30
(-2.80%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-1.55 -12.92% 896,800 8,000 0.1
10.45
12.20
10.70
2 tháng
(2025-11-28) 		-2.55 -19.62% 2,565,400 -5,800 -0.1
10.45
13.60
10.70
3 tháng
(2025-10-29) 		-3.55 -25.36% 7,541,700 -2,700 -0.0
10.45
14
10.70
6 tháng
(2025-07-31) 		-1.70 -13.99% 40,149,100 -49,900 -0.6
10.45
15.80
10.70
12 tháng
(2025-02-03) 		3.45 49.29% 60,987,400 -168,000 -1.7
6.80
15.80
10.70
24 tháng
(2024-02-07) 		2.93 38.89% 86,160,000 -254,989 -2.5
6.26
15.80
10.70
36 tháng
(2023-02-13) 		6.93 196.55% 195,125,400 -617,139 -5.8
3.48
15.80
10.70
60 tháng
(2021-02-22) 		4.39 72.32% 649,121,800 -479,874 -2.9
3.48
15.80
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.74
 53,700 4.54 4.74 4.54 2,100 2,000 0.0
21/06/2022
4.54
 260,200 4.85 4.87 4.52 11,900 0 0.1
20/06/2022
4.85
 136,900 5.21 5.21 4.85 1,400 2,600 -0.0
17/06/2022
5.21
 245,700 5.60 5.60 5.21 0 6,700 -0.0
16/06/2022
5.60
 103,400 5.97 6.11 5.60 200 7,000 -0.0
15/06/2022
5.97
 157,200 6.21 6.23 5.78 2,000 9,400 -0.0
14/06/2022
6.21
 111,000 6.22 6.29 6.20 2,000 11,100 -0.1
13/06/2022
6.22
 299,900 6.57 6.62 6.20 300 9,600 -0.1
10/06/2022
6.57
 160,000 6.77 6.91 6.55 300 4,400 -0.0
09/06/2022
6.77
 26,100 6.72 6.81 6.55 2,800 700 0.0
08/06/2022
6.72
 104,200 6.46 6.72 6.46 7,800 0 0.1
07/06/2022
6.46
 150,500 6.73 6.73 6.37 6,100 5,400 0.0
06/06/2022
6.73
 53,400 6.88 6.91 6.73 700 900 -0.0
03/06/2022
6.88
 210,200 7.18 7.18 6.88 7,900 3,900 0.0
02/06/2022
7.18
 114,400 7.44 7.53 7.17 3,700 4,400 -0.0
01/06/2022
7.44
 76,200 7.70 7.78 7.44 400 13,600 -0.1
31/05/2022
7.70
 381,000 7.53 7.97 7.26 2,400 18,700 -0.1
30/05/2022
7.53
 368,000 7.21 7.53 7.01 12,300 3,400 0.1
27/05/2022
7.21
 122,800 7.22 7.22 7.08 3,000 2,400 0.0
26/05/2022
7.22
 157,800 7.06 7.34 6.99 900 3,400 -0.0
25/05/2022
7.06
 300,100 6.64 7.07 6.60 6,600 100 0.1
24/05/2022
6.64
 110,400 6.63 6.64 6.37 700 4,400 -0.0
23/05/2022
6.63
 179,800 6.43 6.63 6.42 1,800 300 0.0
20/05/2022
6.43
 152,200 6.48 6.55 6.42 100 7,700 -0.1
19/05/2022
6.48
 84,500 6.54 6.54 6.37 1,300 6,700 -0.0
18/05/2022
6.54
 161,200 6.53 6.72 6.46 4,000 3,400 0.0
17/05/2022
6.53
 405,600 6.11 6.53 5.93 22,000 3,000 0.1
16/05/2022
6.11
 273,600 6.36 6.45 6.05 7,000 4,200 0.0
13/05/2022
6.36
 212,800 6.83 6.90 6.36 1,100 15,400 -0.1
12/05/2022
6.83
 241,200 7.27 7.27 6.82 5,000 19,300 -0.1
11/05/2022
7.27
 85,000 7.08 7.33 7.17 1,800 7,200 -0.0
10/05/2022
7.08
 142,200 7.31 7.31 6.81 1,500 8,400 -0.1
09/05/2022
7.31
 138,400 7.83 7.96 7.29 0 15,800 -0.1
06/05/2022
7.83
 522,000 8.15 8.15 7.71 3,500 114,600 -1.0
05/05/2022
8.15
 269,200 8.02 8.22 8.01 0 10,200 -0.1
04/05/2022
8.02
 436,000 8.31 8.31 7.97 0 113,100 -1.0
29/04/2022
8.31
 221,900 7.88 8.35 8.14 12,200 200 0.1
28/04/2022
7.88
 394,700 7.70 7.97 7.79 11,500 2,000 0.1
27/04/2022
7.70
 140,000 7.48 7.79 7.46 6,900 7,500 -0.0
26/04/2022
7.48
 189,000 7.44 7.48 6.93 24,800 15,500 0.1
25/04/2022
7.44
 750,900 7.64 7.97 7.44 4,700 26,900 -0.2
22/04/2022
7.64
 390,100 7.53 7.79 7.09 27,500 6,000 0.2
21/04/2022
7.53
 1,053,400 8.06 8.06 7.50 19,600 7,000 0.1
20/04/2022
8.06
 817,600 8.41 8.41 7.83 17,600 9,300 0.1
19/04/2022
8.41
 901,100 9.03 9.03 8.40 28,900 9,600 0.2
18/04/2022
9.03
 677,600 9.65 9.65 8.99 3,000 8,400 -0.1
15/04/2022
9.65
 472,700 9.87 9.87 9.43 0 5,100 0
14/04/2022
9.87
 336,300 9.92 10.14 9.65 1,000 43,600 -0.5
13/04/2022
9.92
 778,600 9.61 9.92 9.25 23,200 57,100 -0.4
12/04/2022
9.61
 938,300 9.83 10.09 9.16 3,900 89,900 -0.9
08/04/2022
9.83
 874,000 10.54 10.71 9.83 3,400 43,200 -0.5
07/04/2022
10.54
 707,300 10.80 10.89 10.36 300 74,500 -0.9
06/04/2022
10.80
 3,192,000 11.38 11.38 10.62 8,800 42,500 -0.4
05/04/2022
11.38
 1,140,300 10.98 11.46 10.98 229,400 0 2.9
04/04/2022
10.98
 457,400 10.76 11.07 10.71 29,100 0 0.4
01/04/2022
10.76
 539,700 10.67 10.80 10.45 51,200 12,400 0.5
31/03/2022
10.67
 468,000 10.80 10.98 10.67 100 31,900 -0.4
30/03/2022
10.80
 888,900 11.20 11.20 10.80 21,900 16,600 0.1
29/03/2022
11.20
 721,900 10.98 11.33 10.89 50,900 1,000 0.6
28/03/2022
10.98
 1,087,800 11.07 11.07 10.62 0 12,100 -0.1
25/03/2022
11.07
 773,600 11.20 11.29 11.02 1,900 8,400 -0.1
24/03/2022
11.20
 524,300 11.15 11.24 11.07 0 2,300 -0.0
23/03/2022
11.15
 1,212,800 10.98 11.42 10.98 20,400 6,500 0.2
22/03/2022
10.98
 606,100 11.02 11.02 10.93 8,500 0 0.1
21/03/2022
11.02
 553,400 10.85 11.07 10.80 36,400 0 0.5
18/03/2022
10.85
 471,300 10.80 10.93 10.71 22,200 0 0.3
17/03/2022
10.80
 438,900 10.62 10.89 10.67 34,800 0 0.4
16/03/2022
10.62
 516,200 10.62 10.80 10.54 18,200 0 0.2
15/03/2022
10.62
 377,100 10.62 10.76 10.49 1,800 11,000 -0.1
14/03/2022
10.62
 865,100 10.98 10.98 10.49 200 6,000 -0.1
11/03/2022
10.98
 668,000 11.24 11.24 10.98 35,400 0 0.4
10/03/2022
11.24
 457,800 11.29 11.51 11.20 26,000 0 0.3
09/03/2022
11.29
 1,128,500 11.07 11.60 10.71 23,200 6,400 0.2
08/03/2022
11.07
 1,154,600 11.60 11.60 11.07 10,500 24,700 -0.2
07/03/2022
11.60
 933,400 11.55 11.64 11.20 31,100 3,900 0.4
04/03/2022
11.55
 1,191,900 11.73 12.04 11.55 2,200 22,800 -0.3
03/03/2022
11.73
 1,638,300 10.98 11.73 10.89 34,700 2,200 0.4
02/03/2022
10.98
 641,100 11.24 11.33 10.89 500 4,200 -0.0
01/03/2022
11.24
 1,323,200 10.80 11.42 10.80 37,200 0 0.5
28/02/2022
10.80
 490,100 10.80 10.89 10.71 14,400 0 0.2
25/02/2022
10.80
 601,700 10.80 11.02 10.76 17,800 1,100 0.2
24/02/2022
10.80
 1,378,300 10.89 11.33 10.18 22,800 31,600 -0.1
23/02/2022
10.89
 566,800 10.71 11.02 10.67 21,500 0 0.3
22/02/2022
10.71
 839,800 11.07 11.07 10.49 1,100 23,100 -0.3
21/02/2022
11.07
 678,500 10.93 11.07 10.80 27,400 0 0.3
18/02/2022
10.93
 648,000 10.85 11.02 10.62 24,100 5,000 0.2
17/02/2022
10.85
 868,100 10.71 11.02 10.80 15,500 0 0.2
16/02/2022
10.71
 715,200 10.31 10.71 10.31 49,100 0 0.6
15/02/2022
10.31
 409,900 10.40 10.45 10.14 2,900 2,400 0.0
14/02/2022
10.40
 705,400 10.31 10.62 10.14 28,600 0 0.3
11/02/2022
10.31
 708,700 10.49 10.58 10.27 25,600 0 0.3
10/02/2022
10.49
 1,300,900 10.54 10.54 10.23 31,700 11,100 0.2
09/02/2022
10.54
 564,100 10.54 10.62 10.45 4,600 1,500 0.0
08/02/2022
10.54
 363,400 10.54 10.71 10.45 400 1,400 -0.0
07/02/2022
10.54
 1,006,300 9.92 10.58 9.74 49,800 0 0.6
28/01/2022
9.92
 414,900 9.87 9.92 9.74 100 25,500 -0.3
27/01/2022
9.87
 247,000 9.83 10.00 9.78 5,000 0 0.1
26/01/2022
9.83
 480,400 10.18 10.45 9.74 7,300 4,200 0.1
25/01/2022
10.18
 715,100 10.14 10.18 9.74 34,000 600 0.4
24/01/2022
10.14
 931,700 10.89 10.89 10.14 300 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |