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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |