CTCP MHC (mhc)

9.40
-0.31
(-3.19%)
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
(2026-05-13) 		-0.04 -0.41% 341,300 2,300 0
9.39
9.89
9.40
2 tháng
(2026-04-13) 		-0.03 -0.31% 742,900 -6,005 0
9.22
10.25
9.40
3 tháng
(2026-03-16) 		-0.29 -2.90% 1,097,400 -11,505 -0.0
9.01
10.25
9.40
6 tháng
(2025-12-15) 		-2.79 -22.32% 4,543,900 -31,205 -0.3
9.01
12.50
9.40
12 tháng
(2025-06-17) 		1.61 19.88% 51,329,200 -62,605 -0.7
7.89
15.80
9.40
24 tháng
(2024-06-24) 		1.38 16.52% 70,268,900 -260,980 -2.5
6.26
15.80
9.40
36 tháng
(2023-06-28) 		4.86 100.30% 188,294,200 -560,694 -5.2
4.63
15.80
9.40
60 tháng
(2021-07-08) 		0.41 4.46% 551,330,100 -1,072,079 -10.3
3.48
15.80
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
10.09
 723,100 10.14 10.27 9.52 25,000 46,400 -0.2
12/07/2021
10.14
 2,652,700 9.92 10.58 9.61 1,500 90,400 -1.0
09/07/2021
9.92
 2,403,800 9.30 9.92 9.56 39,300 0 0.4
08/07/2021
9.30
 199,600 9.65 9.69 9.16 5,400 21,900 -0.2
07/07/2021
9.65
 310,900 9.56 9.65 8.99 50,400 100 0.5
06/07/2021
9.56
 529,400 10.00 10.00 9.56 18,800 4,200 0.2
05/07/2021
10.00
 351,100 10.45 10.49 9.96 0 2,800 -0.0
02/07/2021
10.45
 463,500 10.40 10.62 10.18 14,800 0 0.2
01/07/2021
10.40
 969,600 10.67 10.71 10.09 14,500 11,000 0.0
30/06/2021
10.67
 919,300 11.20 11.20 10.58 4,000 28,000 -0.3
29/06/2021
11.20
 725,400 11.64 11.69 11.20 0 22,900 -0.3
28/06/2021
11.64
 333,100 11.95 12.00 11.55 0 15,800 -0.2
25/06/2021
11.95
 412,600 11.51 11.95 11.38 13,200 0 0.2
24/06/2021
11.51
 441,400 11.86 11.86 11.46 10,900 16,400 -0.1
23/06/2021
11.86
 785,900 12.08 12.08 11.55 10,000 17,900 -0.1
22/06/2021
12.08
 1,184,800 12.70 12.79 12.04 10,400 56,500 -0.6
21/06/2021
12.70
 873,200 12.84 12.88 12.53 20,600 12,600 0.1
18/06/2021
12.84
 1,197,000 12.44 12.97 12.31 17,600 4,800 0.2
17/06/2021
12.44
 1,198,200 12.48 12.48 11.86 60,500 0 0.8
16/06/2021
12.48
 1,777,000 12.31 12.57 11.51 31,800 3,100 0.4
15/06/2021
12.31
 636,800 12.62 12.66 12.00 800 12,100 -0.2
14/06/2021
12.62
 1,335,100 12.97 13.10 12.39 31,700 1,000 0.4
11/06/2021
12.97
 1,125,500 13.01 13.01 12.53 19,700 34,500 -0.2
10/06/2021
13.01
 1,202,400 13.28 13.50 13.01 15,400 19,400 -0.1
09/06/2021
13.28
 1,985,100 13.55 13.99 12.93 32,700 800 0.5
08/06/2021
13.55
 2,382,500 13.81 14.30 13.24 12,300 200 0.2
07/06/2021
13.81
 1,400,800 14.43 14.43 13.46 17,000 7,700 0.1
04/06/2021
14.43
 2,075,800 13.81 14.52 13.46 43,500 35,200 0.1
03/06/2021
13.81
 2,039,200 12.93 13.81 12.53 8,800 9,600 -0.0
02/06/2021
12.93
 1,052,400 12.75 12.93 12.22 41,400 600 0.6
01/06/2021
12.75
 1,295,000 12.44 13.01 12.26 51,700 100 0.7
31/05/2021
12.44
 1,151,600 12.31 12.62 12.00 54,200 14,000 0.6
28/05/2021
12.31
 3,007,200 11.51 12.31 11.60 33,100 0 0.5
27/05/2021
11.51
 1,998,700 10.80 11.51 10.54 6,200 0 0.1
26/05/2021
10.80
 1,386,300 10.49 11.07 10.23 20,300 0 0.2
25/05/2021
10.49
 308,800 10.62 10.71 10.31 13,600 0 0.2
24/05/2021
10.62
 422,700 10.62 10.67 10.36 3,600 0 0.0
21/05/2021
10.62
 2,023,800 10.40 11.02 10.40 1,200 4,600 -0.0
20/05/2021
10.40
 2,168,200 9.74 10.40 9.47 1,700 0 0.0
19/05/2021
9.74
 390,700 9.52 9.83 9.30 9,200 6,600 0.0
18/05/2021
9.52
 1,017,500 10.14 10.14 9.52 10,100 1,600 0.1
17/05/2021
10.14
 1,210,400 10.18 10.40 9.92 22,900 4,800 0.2
14/05/2021
10.18
 1,386,600 10.54 10.54 9.83 5,800 50,200 -0.5
13/05/2021
10.54
 1,493,100 10.62 10.76 10.14 500 44,300 -0.5
12/05/2021
10.62
 1,758,400 10.54 10.89 10.14 22,900 24,700 -0.0
11/05/2021
10.54
 3,790,700 10.36 11.07 10.45 34,000 0 0.4
10/05/2021
10.36
 1,494,800 9.69 10.36 9.43 15,500 0 0.2
07/05/2021
9.69
 422,300 9.83 9.92 9.69 27,400 0 0.3
06/05/2021
9.83
 1,180,100 10.31 10.31 9.83 23,200 0 0.3
05/05/2021
10.31
 1,450,200 10.31 10.45 9.74 46,700 0 0.5
04/05/2021
10.31
 569,100 10.76 10.76 10.27 7,100 8,600 -0.0
29/04/2021
10.76
 3,232,100 10.09 10.76 10.18 39,000 4,600 0.4
28/04/2021
10.09
 1,457,000 9.47 10.09 9.43 0 3,100 -0.0
27/04/2021
9.47
 447,300 9.21 9.47 9.12 27,500 0 0.3
26/04/2021
9.21
 658,700 9.12 9.38 8.84 43,000 1,500 0.4
23/04/2021
9.12
 497,600 9.30 9.34 8.85 56,600 1,100 0.6
22/04/2021
9.30
 1,255,300 9.96 9.96 9.30 19,800 700 0.2
20/04/2021
9.96
 3,444,700 10.67 11.07 9.96 800 38,500 -0.4
19/04/2021
10.67
 1,838,400 10.00 10.67 10.23 0 0 0
16/04/2021
10.00
 2,216,400 9.38 10.00 8.85 10,400 200 0.1
15/04/2021
9.38
 3,646,300 8.81 9.38 8.66 7,600 10,700 -0.0
14/04/2021
8.81
 2,840,000 8.23 8.81 7.79 22,300 7,000 0.2
13/04/2021
8.23
 877,200 8.51 8.61 7.95 700 12,700 -0.1
12/04/2021
8.51
 2,104,300 7.96 8.51 7.88 20,800 0 0.2
09/04/2021
7.96
 522,500 7.79 7.99 7.70 4,000 0 0.0
08/04/2021
7.79
 195,000 7.88 7.97 7.74 1,500 1,300 0.0
07/04/2021
7.88
 392,500 7.95 7.95 7.64 8,300 300 0.1
06/04/2021
7.95
 1,029,100 7.59 8.10 7.53 8,100 0 0.1
05/04/2021
7.59
 561,400 7.59 7.69 7.35 5,200 11,400 -0.1
02/04/2021
7.59
 2,489,900 7.11 7.60 7.11 11,900 0 0.1
01/04/2021
7.11
 309,700 7.08 7.14 6.92 8,000 5,500 0.0
31/03/2021
7.08
 145,800 7.10 7.10 6.91 1,500 7,700 -0.0
30/03/2021
7.10
 444,900 7.04 7.19 6.91 0 12,900 -0.1
29/03/2021
7.04
 158,100 6.73 7.08 6.73 3,300 21,100 -0.1
26/03/2021
6.73
 210,200 6.91 6.91 6.43 6,200 11,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |