CTCP MHC (mhc)

10.15
0.15
(1.50%)
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
(2026-02-11) 		0.10 1.01% 1,514,700 -1,700 -0.0
9.65
10.65
10
2 tháng
(2026-01-12) 		-0.90 -8.26% 2,702,300 -8,700 -0.1
9.65
11.50
10
3 tháng
(2025-12-15) 		-2.50 -20% 3,423,400 -19,700 -0.2
9.65
12.50
10
6 tháng
(2025-09-15) 		-4.50 -31.03% 18,395,200 -110,100 -1.6
9.65
14.75
10
12 tháng
(2025-03-18) 		2.23 28.70% 60,033,200 -60,900 -0.8
7.40
15.80
10
24 tháng
(2024-03-25) 		0.91 10.06% 78,971,900 -476,875 -4.6
6.26
15.80
10
36 tháng
(2023-03-29) 		6.48 183.78% 195,944,700 -596,289 -5.2
3.48
15.80
10
60 tháng
(2021-04-08) 		2.21 28.36% 633,076,600 -452,974 -2.7
3.48
15.80
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
6.91
 303,500 6.91 6.99 6.73 6,200 14,700 -0.1
24/03/2021
6.91
 252,500 7.08 7.08 6.86 1,300 15,100 -0.1
23/03/2021
7.08
 214,000 7.25 7.26 7.06 2,100 7,600 -0.0
22/03/2021
7.25
 268,800 7.26 7.28 7.09 16,700 4,200 0.1
19/03/2021
7.26
 458,700 7.28 7.31 7.13 8,300 1,600 0.1
18/03/2021
7.28
 720,900 7.10 7.28 7.08 30,100 1,000 0.2
17/03/2021
7.10
 856,600 7.17 7.18 6.99 19,300 4,600 0.1
16/03/2021
7.17
 852,600 7.23 7.30 7.00 15,300 5,000 0.1
15/03/2021
7.23
 433,800 7.14 7.34 7.14 12,400 0 0.1
12/03/2021
7.14
 748,500 7.26 7.26 7.08 8,000 0 0.1
11/03/2021
7.26
 937,300 7.53 7.56 7.08 700 6,200 -0.0
10/03/2021
7.53
 446,300 7.68 7.70 7.53 1,600 3,000 -0.0
09/03/2021
7.68
 940,900 7.75 7.75 7.48 7,600 1,300 0.1
08/03/2021
7.75
 1,493,300 7.39 7.79 7.37 9,100 2,100 0.1
05/03/2021
7.39
 163,000 7.44 7.52 7.18 1,500 6,700 -0.0
04/03/2021
7.44
 1,112,200 7.53 7.70 7.04 0 4,500 -0.0
03/03/2021
7.53
 1,090,800 7.08 7.53 6.91 3,800 1,700 0.0
02/03/2021
7.08
 141,300 7.22 7.52 6.99 0 9,500 -0.1
01/03/2021
7.22
 175,500 7.05 7.39 6.73 600 9,500 -0.1
26/02/2021
7.05
 249,200 6.60 7.06 6.29 800 2,200 -0.0
25/02/2021
6.60
 100,000 6.72 6.73 6.29 500 5,600 -0.0
24/02/2021
6.72
 335,700 6.29 6.73 6.20 2,900 36,700 -0.3
23/02/2021
6.29
 121,800 6.06 6.33 5.90 800 11,600 -0.1
22/02/2021
6.06
 100,400 6.19 6.19 6.02 0 5,600 -0.0
19/02/2021
6.19
 139,700 6.11 6.23 5.89 2,300 600 0.0
18/02/2021
6.11
 158,400 6.02 6.21 6.02 17,700 0 0.1
17/02/2021
6.02
 140,300 6.02 6.22 5.84 14,400 400 0.1
09/02/2021
6.02
 108,000 6.20 6.20 5.76 200 19,400 -0.1
08/02/2021
6.20
 111,800 6.21 6.21 5.78 0 35,700 -0.2
05/02/2021
6.21
 1,330,600 5.98 6.29 5.83 800 12,600 -0.1
04/02/2021
5.98
 614,900 5.78 6.11 5.51 11,100 10,700 0.0
03/02/2021
5.78
 316,500 5.75 5.81 5.36 48,200 0 0.3
02/02/2021
5.75
 697,100 6.18 6.18 5.75 48,600 0 0.3
01/02/2021
6.18
 293,200 6.64 6.64 6.18 10,700 0 0.1
29/01/2021
6.64
 655,800 7.07 7.07 6.59 0 0 0
28/01/2021
7.07
 347,800 7.60 7.60 7.07 0 14,000 -0.1
27/01/2021
7.60
 1,364,800 8.17 8.17 7.60 0 0 0
26/01/2021
8.17
 1,402,700 8.31 8.45 7.88 0 0 0
25/01/2021
8.31
 1,940,600 7.77 8.31 7.78 0 0 0
22/01/2021
7.77
 1,542,300 7.58 7.99 7.68 14,000 0 0.1
21/01/2021
7.58
 1,363,500 7.08 7.58 6.73 0 0 0
20/01/2021
7.08
 330,700 7.11 7.19 6.61 0 0 0
19/01/2021
7.11
 1,172,300 7.63 7.64 7.11 0 0 0
18/01/2021
7.63
 1,032,900 7.53 7.66 7.53 0 0 0
15/01/2021
7.53
 948,000 7.52 7.53 7.44 0 400 -0.0
14/01/2021
7.52
 1,570,100 7.52 7.53 7.34 0 0 0
13/01/2021
7.52
 1,288,700 7.56 7.58 7.40 0 0 0
12/01/2021
7.56
 1,207,300 7.61 7.62 7.44 0 0 0
11/01/2021
7.61
 1,435,200 7.61 7.61 7.44 0 5,000 -0.0
08/01/2021
7.61
 1,564,200 7.70 7.72 7.42 0 0 0
07/01/2021
7.70
 3,069,000 7.60 7.88 7.57 0 0 0
06/01/2021
7.60
 2,031,700 7.67 7.70 7.44 0 0 0
05/01/2021
7.67
 1,562,200 7.62 7.68 7.44 0 31,600 -0.3
04/01/2021
7.62
 3,565,100 7.13 7.62 7.08 0 7,200 -0.1
31/12/2020
7.13
 1,871,860 7.13 7.22 6.91 0 13,300 -0.1
30/12/2020
7.13
 3,197,660 7.09 7.59 6.83 0 8,820 -0.1
29/12/2020
7.09
 1,869,480 6.63 7.09 6.63 0 5,330 -0.0
28/12/2020
6.63
 2,403,660 6.20 6.63 6.28 0 5,600 -0.0
25/12/2020
6.20
 1,373,480 5.85 6.24 5.53 10,000 9,860 0.0
24/12/2020
5.85
 666,360 5.75 6.14 5.40 0 1,320 -0.0
23/12/2020
5.75
 520,130 5.37 5.75 5.63 0 770 -0.0
22/12/2020
5.37
 392,320 5.11 5.45 4.98 0 2,530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |