CTCP MHC (mhc)

13.55
-0.05
(-0.37%)
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
(2025-11-05) 		1 7.94% 3,324,500 0 0.0
11.70
13.60
13.55
2 tháng
(2025-10-06) 		0.15 1.12% 11,247,700 -21,100 -0.5
11.70
14.75
13.55
3 tháng
(2025-09-08) 		-0.45 -3.20% 17,052,200 -185,100 -2.6
11.70
14.75
13.55
6 tháng
(2025-06-09) 		5.50 67.90% 46,787,000 -30,900 -0.4
7.89
15.80
13.55
12 tháng
(2024-12-10) 		6.58 93.73% 60,594,800 -158,572 -1.6
6.44
15.80
13.55
24 tháng
(2023-12-18) 		4.87 55.73% 96,529,700 -453,589 -4.2
6.26
15.80
13.55
36 tháng
(2022-12-21) 		9.74 252.59% 194,338,900 -600,539 -4.2
3.48
15.80
13.55
60 tháng
(2020-12-31) 		6.47 90.83% 682,613,660 -452,074 -2.7
3.48
15.80
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
13.55
 1,914,300 14.08 14.43 13.46 100 129,600 -2.0
25/11/2021
14.08
 1,598,600 13.77 14.30 13.28 4,300 19,000 -0.2
24/11/2021
13.77
 1,483,200 13.55 14.39 13.68 11,400 57,900 -0.7
23/11/2021
13.55
 3,262,500 14.25 14.25 13.28 53,800 5,000 0.7
22/11/2021
14.25
 3,650,800 15.32 15.63 14.25 57,500 23,200 0.6
19/11/2021
15.32
 3,782,900 15.40 16.33 14.34 38,500 116,900 -1.4
18/11/2021
15.40
 2,995,300 14.43 15.40 14.61 31,600 13,500 0.3
17/11/2021
14.43
 2,824,700 14.08 14.61 13.72 4,600 34,200 -0.5
16/11/2021
14.08
 3,523,000 13.81 14.61 13.72 42,700 102,600 -1.0
15/11/2021
13.81
 4,610,400 12.93 13.81 13.28 31,500 88,100 -0.9
12/11/2021
12.93
 2,115,600 12.75 13.19 12.44 74,200 2,700 1.0
11/11/2021
12.75
 2,860,600 12.93 13.28 12.53 200 48,800 -0.7
10/11/2021
12.93
 3,756,900 12.35 13.19 12.13 2,700 0 0
09/11/2021
12.35
 2,641,900 12.75 13.06 12.22 2,200 91,900 -1.3
08/11/2021
12.75
 3,401,300 12.22 12.84 12.22 191,900 39,300 2.2
05/11/2021
12.22
 1,627,700 12.22 12.62 12.13 110,100 59,100 0.7
04/11/2021
12.22
 2,889,100 11.86 12.39 11.42 2,800 77,200 -1.0
03/11/2021
11.86
 4,362,300 12.75 13.59 11.86 100,500 265,600 -2.3
02/11/2021
12.75
 4,082,200 11.95 12.75 12.00 499,500 6,000 6.9
01/11/2021
11.95
 3,401,000 11.77 12.17 11.60 54,500 7,500 0.6
29/10/2021
11.77
 3,529,900 11.55 11.91 11.24 50,800 12,700 0.5
28/10/2021
11.55
 2,280,100 11.86 11.86 11.51 1,500 30,400 -0.4
27/10/2021
11.86
 3,980,700 11.51 12.26 11.24 30,200 38,100 -0.1
26/10/2021
11.51
 3,010,100 11.33 11.77 10.76 204,100 2,000 2.5
25/10/2021
11.33
 7,528,600 11.95 12.35 11.24 23,900 4,800 0.3
22/10/2021
11.95
 5,063,400 11.24 12.00 11.07 2,900 59,400 -0.7
21/10/2021
11.24
 3,830,500 10.71 11.24 10.98 5,500 26,700 -0.3
20/10/2021
10.71
 2,834,300 10.36 10.89 10.27 3,300 32,800 -0.3
19/10/2021
10.36
 706,900 10.31 10.54 10.18 9,200 3,600 0.1
18/10/2021
10.31
 1,400,500 10.54 10.71 10.23 2,400 44,500 -0.5
15/10/2021
10.54
 2,178,400 10.14 10.58 10.27 6,300 32,900 -0.3
14/10/2021
10.14
 755,400 10.09 10.23 10.05 32,900 100 0.4
13/10/2021
10.09
 1,005,600 10.09 10.23 9.92 21,300 0 0.2
12/10/2021
10.09
 851,200 10.09 10.14 9.87 7,300 3,100 0.0
11/10/2021
10.09
 682,400 10.23 10.36 10.09 7,000 9,000 -0.0
08/10/2021
10.23
 1,090,500 10.05 10.36 10.05 26,300 0 0.3
07/10/2021
10.05
 832,100 10.00 10.23 9.87 51,000 5,100 0.5
06/10/2021
10.00
 618,300 9.92 10.14 9.87 22,300 10,200 0.1
05/10/2021
9.92
 822,500 9.65 9.96 9.74 20,800 0 0.2
04/10/2021
9.65
 906,500 9.83 9.83 9.65 22,600 70,300 -0.5
01/10/2021
9.83
 806,200 9.96 10.09 9.74 6,700 50,900 -0.5
30/09/2021
9.96
 855,400 9.96 10.27 9.96 300 5,000 -0.1
29/09/2021
9.96
 827,400 9.92 10.14 9.65 2,900 10,600 -0.1
28/09/2021
9.92
 1,801,800 10.00 10.00 9.47 71,400 6,200 0.7
27/09/2021
10.00
 3,059,500 10.71 10.71 10.00 31,700 114,600 -1.0
24/09/2021
10.71
 1,282,600 10.85 11.02 10.62 5,200 6,900 -0.0
23/09/2021
10.85
 3,723,000 11.11 11.60 10.85 3,700 84,900 -1.0
22/09/2021
11.11
 2,790,900 10.40 11.11 10.27 45,600 18,000 0.3
21/09/2021
10.40
 2,437,700 10.67 10.67 10.09 31,200 15,200 0.2
20/09/2021
10.67
 2,060,900 10.62 10.93 10.54 36,700 10,000 0.3
17/09/2021
10.62
 2,576,800 10.49 10.89 10.40 86,500 0 1.1
16/09/2021
10.49
 2,197,200 10.62 11.07 10.40 17,100 14,600 0.0
15/09/2021
10.62
 1,928,100 10.80 10.80 10.49 51,200 62,100 -0.1
14/09/2021
10.80
 1,873,400 10.98 11.20 10.67 75,100 16,700 0.7
13/09/2021
10.98
 2,480,400 11.20 11.51 10.89 1,000 112,700 -1.4
10/09/2021
11.20
 3,350,600 10.89 11.42 10.67 57,600 62,500 -0.1
09/09/2021
10.89
 1,954,900 10.62 11.07 10.62 11,200 9,000 0.0
08/09/2021
10.62
 2,751,300 10.62 10.89 10.36 62,400 69,800 -0.1
07/09/2021
10.62
 4,458,200 11.02 11.69 10.62 135,400 178,600 -0.6
06/09/2021
11.02
 1,663,700 10.31 11.02 10.58 35,800 8,600 0.3
01/09/2021
10.31
 2,777,300 9.96 10.36 9.96 88,200 81,200 0.1
31/08/2021
9.96
 2,032,400 9.92 10.27 9.69 85,300 66,300 0.2
30/08/2021
9.92
 4,094,900 10.23 10.36 9.78 51,500 115,100 -0.7
27/08/2021
10.23
 2,342,500 10.18 10.62 10.23 35,700 121,400 -1.0
26/08/2021
10.18
 2,759,600 9.78 10.31 9.65 115,000 50,100 0.7
25/08/2021
9.78
 1,192,900 10.05 10.05 9.52 64,700 56,400 0.1
24/08/2021
10.05
 1,909,200 10.00 10.45 9.74 17,300 55,900 -0.4
23/08/2021
10.00
 5,040,500 9.38 10.00 9.30 126,900 62,300 0.7
20/08/2021
9.38
 7,115,700 9.83 10.49 9.38 161,900 43,900 1.3
19/08/2021
9.83
 2,623,400 10.40 10.40 9.83 31,100 20,400 0.1
18/08/2021
10.40
 1,585,800 10.54 10.62 10.23 30,900 8,100 0.3
17/08/2021
10.54
 4,413,700 11.02 11.69 10.31 116,100 170,800 -0.7
16/08/2021
11.02
 1,212,700 10.31 11.02 10.45 100 50,800 -0.6
13/08/2021
10.31
 2,728,700 10.27 10.31 9.56 93,500 32,300 0.6
12/08/2021
10.27
 7,169,700 11.02 11.69 10.27 30,700 212,900 -2.2
11/08/2021
11.02
 1,419,100 10.31 11.02 10.89 11,500 1,100 0.1
10/08/2021
10.31
 1,072,900 9.65 10.31 10.27 7,100 0 0.1
09/08/2021
9.65
 4,757,500 9.03 9.65 9.12 17,100 80,500 -0.7
06/08/2021
9.03
 2,182,000 8.45 9.03 8.90 41,300 15,200 0.3
05/08/2021
8.45
 846,100 7.91 8.45 7.89 9,800 0 0.1
04/08/2021
7.91
 1,748,800 7.61 7.96 7.62 46,600 20,500 0.2
03/08/2021
7.61
 1,173,800 7.73 7.76 7.53 11,800 25,900 -0.1
02/08/2021
7.73
 814,700 7.66 8.14 7.62 36,300 28,400 0.1
30/07/2021
7.66
 564,700 7.63 7.72 7.44 6,700 17,900 -0.1
29/07/2021
7.63
 805,600 7.85 7.92 7.60 12,000 43,200 -0.3
28/07/2021
7.85
 246,400 8.04 8.04 7.83 0 42,600 -0.4
27/07/2021
8.04
 884,800 8.00 8.26 7.83 25,800 0 0.2
26/07/2021
8.00
 950,100 8.15 8.15 7.83 10,000 60,900 -0.5
23/07/2021
8.15
 1,240,100 7.88 8.32 7.71 23,600 28,700 -0.1
22/07/2021
7.88
 1,696,200 7.54 8.05 7.53 35,800 8,200 0.2
21/07/2021
7.54
 366,500 7.68 8.13 7.53 0 30,700 -0.3
20/07/2021
7.68
 929,200 7.68 7.97 7.17 57,600 37,200 0.2
19/07/2021
7.68
 851,000 8.25 8.25 7.68 13,700 9,700 0.0
16/07/2021
8.25
 1,436,000 8.78 8.82 8.22 15,000 1,700 0.1
15/07/2021
8.78
 2,756,800 9.43 9.43 8.77 0 10,900 -0.1
14/07/2021
9.43
 1,861,800 10.09 10.09 9.43 24,200 17,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |