CTCP MHC (mhc)

9.90
-0.15
(-1.49%)
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
(2026-03-30) 		0.85 9.24% 402,500 -13,205 0.0
9.05
10.25
9.90
2 tháng
(2026-03-02) 		-0.55 -5.19% 1,738,900 -19,105 -0.1
9.01
10.65
9.90
3 tháng
(2026-01-29) 		0.19 1.93% 2,599,700 -19,205 -0.1
9.01
10.65
9.90
6 tháng
(2025-10-31) 		-3.55 -26.10% 10,053,200 -34,105 -0.3
9.01
13.60
9.90
12 tháng
(2025-05-05) 		1.62 19.22% 55,228,500 -70,005 -0.8
7.89
15.80
9.90
24 tháng
(2024-05-09) 		1.46 16.99% 73,480,200 -383,480 -3.5
6.26
15.80
9.90
36 tháng
(2023-05-15) 		5.86 139.83% 193,722,500 -601,394 -5.4
4.01
15.80
9.90
60 tháng
(2021-05-25) 		-0.44 -4.20% 587,638,000 -730,179 -5.6
3.48
15.80
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
10.89
 374,700 10.93 11.15 10.76 3,600 68,500 -0.8
20/01/2022
10.93
 443,400 10.27 10.98 10.27 4,800 2,100 0.0
19/01/2022
10.27
 762,500 10.45 10.80 10.05 10,000 4,200 0.1
18/01/2022
10.45
 1,140,400 11.77 11.77 10.45 50,200 0 0.6
17/01/2022
11.77
 338,300 12.04 12.13 11.69 500 7,900 -0.1
14/01/2022
12.04
 825,900 11.86 12.31 11.55 20,500 23,600 -0.0
13/01/2022
11.86
 1,315,800 12.53 12.79 11.73 5,000 16,600 -0.2
12/01/2022
12.53
 2,545,500 13.46 13.72 12.53 7,400 21,200 -0.2
11/01/2022
13.46
 1,391,900 13.99 14.16 13.46 21,400 38,500 -0.3
10/01/2022
13.99
 2,591,400 14.47 14.83 13.99 6,200 77,700 -1.2
07/01/2022
14.47
 3,724,500 13.55 14.47 13.37 35,300 25,300 0.2
06/01/2022
13.55
 1,644,200 13.37 13.81 13.19 53,400 33,700 0.3
05/01/2022
13.37
 1,853,500 13.50 13.81 13.37 39,100 0 0.6
04/01/2022
13.50
 1,564,800 13.37 13.72 13.37 11,900 20,000 -0.1
31/12/2021
13.37
 1,740,300 12.75 13.37 12.57 1,400 37,500 -0.5
30/12/2021
12.75
 1,217,200 12.48 12.97 12.22 5,000 20,500 -0.2
29/12/2021
12.48
 895,400 12.57 12.57 12.31 800 6,700 -0.1
28/12/2021
12.57
 995,400 12.62 12.84 12.44 21,600 5,000 0.2
27/12/2021
12.62
 938,000 12.70 12.84 12.39 100 22,500 -0.3
24/12/2021
12.70
 1,335,800 11.91 12.70 11.77 5,900 20,600 -0.2
23/12/2021
11.91
 1,570,400 12.35 12.39 11.69 6,100 59,300 -0.7
22/12/2021
12.35
 1,377,100 12.44 12.57 12.22 7,700 25,100 -0.2
21/12/2021
12.44
 1,023,600 12.48 12.79 12.39 20,300 0 0.3
20/12/2021
12.48
 1,010,900 12.88 12.88 12.39 0 18,200 -0.3
17/12/2021
12.88
 843,900 12.93 13.10 12.88 6,100 800 0.1
16/12/2021
12.93
 763,800 12.84 13.06 12.75 100 24,100 -0.3
15/12/2021
12.84
 940,500 12.66 13.10 12.57 25,700 0 0.4
14/12/2021
12.66
 1,017,300 12.79 12.88 12.53 2,800 0 0.0
13/12/2021
12.79
 835,800 12.39 12.84 12.31 70,600 0 1.0
10/12/2021
12.39
 679,100 12.62 12.66 12.26 200 31,400 -0.4
09/12/2021
12.62
 764,800 12.22 12.70 12.22 63,400 30,000 0.5
08/12/2021
12.22
 986,000 12.26 12.48 12.13 6,100 5,400 0.0
07/12/2021
12.26
 1,085,100 12.22 12.48 11.69 62,700 0 0.9
06/12/2021
12.22
 2,378,500 13.10 13.10 12.22 6,500 0 0.1
03/12/2021
13.10
 1,708,900 13.90 13.90 13.10 18,000 96,800 -1.2
02/12/2021
13.90
 1,319,200 13.94 14.25 13.86 0 82,400 -1.3
01/12/2021
13.94
 1,332,600 13.81 14.12 13.55 2,500 0 0.0
30/11/2021
13.81
 1,736,500 13.32 14.12 13.46 41,100 1,100 0.6
29/11/2021
13.32
 1,960,200 13.55 13.55 12.84 106,900 485,500 -5.3

Chính sách bảo mật | Điều khoản sử dụng |