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)
23/09/2020
6.27
 557,280 6.38 6.40 6.26 9,110 20,990 -0.1
22/09/2020
6.38
 607,860 6.21 6.44 6.18 30,010 0 0.2
21/09/2020
6.21
 1,019,340 6.05 6.21 5.71 23,200 9,130 0.1
18/09/2020
6.05
 1,221,870 6.46 6.46 6.01 0 18,130 -0.1
17/09/2020
6.46
 1,124,290 6.82 6.83 6.35 5,590 7,270 -0.0
16/09/2020
6.82
 765,360 6.76 6.89 6.69 26,510 0 0.2
15/09/2020
6.76
 414,240 6.90 6.91 6.72 13,660 2,000 0.1
14/09/2020
6.90
 801,650 6.67 6.90 6.63 19,790 0 0.1
11/09/2020
6.67
 741,350 7.04 7.04 6.57 22,900 33,750 -0.1
10/09/2020
7.04
 846,000 7.34 7.39 6.99 3,490 15,310 -0.1
09/09/2020
7.34
 1,294,980 6.86 7.34 6.77 38,660 200 0.3
08/09/2020
6.86
 614,110 6.93 7.01 6.75 6,950 7,070 0.0
07/09/2020
6.93
 1,168,100 6.48 6.93 6.57 16,830 0 0.1
04/09/2020
6.48
 934,010 6.06 6.48 6.03 22,210 0 0.2
03/09/2020
6.06
 399,000 6.03 6.07 6.01 11,160 0 0.1
01/09/2020
6.03
 275,490 5.96 6.12 5.90 14,850 0 0.1
31/08/2020
5.96
 706,380 6.33 6.33 5.93 1,860 13,440 -0.1
28/08/2020
6.33
 1,397,550 6.20 6.63 6.24 3,100 8,160 -0.0
27/08/2020
6.20
 1,148,890 5.80 6.20 6.11 2,270 0 0.0
26/08/2020
5.80
 1,094,940 5.43 5.80 5.45 1,510 0 0.0
25/08/2020
5.43
 113,650 5.42 5.43 5.40 10 0 0.0
24/08/2020
5.42
 163,030 5.37 5.42 5.38 2,640 1,000 0.0
21/08/2020
5.37
 128,350 5.36 5.38 5.34 0 7,940 -0.0
20/08/2020
5.36
 135,020 5.41 5.41 5.36 0 1,890 -0.0
19/08/2020
5.41
 171,230 5.41 5.42 5.39 3,470 0 0.0
18/08/2020
5.41
 127,770 5.39 5.44 5.39 13,670 0 0.1
17/08/2020
5.39
 252,820 5.48 5.49 5.36 0 9,960 -0.1
14/08/2020
5.48
 229,000 5.48 5.50 5.44 620 0 0.0
13/08/2020
5.48
 330,340 5.43 5.52 5.44 11,710 0 0.1
12/08/2020
5.43
 280,550 5.32 5.43 5.32 0 11,400 -0.1
11/08/2020
5.32
 215,430 5.39 5.43 5.32 0 20,750 -0.1
10/08/2020
5.39
 492,670 5.56 5.60 5.39 0 16,110 -0.1
07/08/2020
5.56
 317,520 5.75 5.75 5.52 0 35,250 -0.2
06/08/2020
5.75
 331,580 5.83 5.83 5.62 0 25,210 -0.2
05/08/2020
5.83
 555,030 5.97 6.00 5.83 7,190 2,230 0.0
04/08/2020
5.97
 1,787,740 5.58 5.97 5.58 53,480 200 0.4
03/08/2020
5.58
 891,690 5.49 5.65 5.49 31,710 4,400 0.2
31/07/2020
5.49
 370,150 5.75 5.75 5.41 18,030 24,750 -0.0
30/07/2020
5.75
 736,040 5.48 5.84 5.49 54,850 0 0.4
29/07/2020
5.48
 1,089,060 5.67 5.67 5.31 26,160 0 0.2
28/07/2020
5.67
 1,145,160 5.30 5.67 5.29 102,250 0 0.6
27/07/2020
5.30
 797,490 5.40 5.40 5.05 147,980 0 0.9
24/07/2020
5.40
 1,001,140 5.72 5.72 5.32 0 0 0
23/07/2020
5.72
 1,484,700 5.89 5.94 5.52 0 0 0
22/07/2020
5.89
 1,609,380 6.33 6.33 5.89 0 0 0
21/07/2020
6.33
 1,051,910 6.39 6.44 6.21 0 0 0
20/07/2020
6.39
 780,210 6.46 6.47 6.39 0 0 0
17/07/2020
6.46
 1,188,270 6.38 6.50 6.28 0 400 -0.0
16/07/2020
6.38
 1,648,190 6.12 6.38 6.12 0 0 0
15/07/2020
6.12
 858,520 6.30 6.30 6.09 0 0 0
14/07/2020
6.30
 891,530 6.37 6.38 6.19 0 200 -0.0
13/07/2020
6.37
 1,286,470 6.57 6.63 6.12 0 0 0
10/07/2020
6.57
 1,509,850 6.14 6.57 6.16 4,400 0 0.0
09/07/2020
6.14
 1,676,370 5.75 6.14 5.75 0 1,800 -0.0
08/07/2020
5.75
 1,316,250 5.37 5.75 5.37 0 910 -0.0
07/07/2020
5.37
 1,991,740 5.03 5.37 4.90 0 1,000 -0.0
06/07/2020
5.03
 484,600 5.13 5.14 4.96 0 500 -0.0
03/07/2020
5.13
 513,760 5.25 5.25 5.11 0 0 0
02/07/2020
5.25
 1,149,280 5.11 5.25 5.13 0 2,100 -0.0
01/07/2020
5.11
 1,640,020 4.78 5.11 4.65 0 0 0
30/06/2020
4.78
 1,812,070 5.00 5.04 4.66 0 40,700 -0.2
29/06/2020
5.00
 1,866,920 5.00 5.06 4.93 0 0 0
26/06/2020
5.00
 1,164,410 4.90 5.03 4.90 0 0 0
25/06/2020
4.90
 2,005,000 4.58 4.90 4.38 0 0 0
24/06/2020
4.58
 442,320 4.66 4.66 4.43 0 400 -0.0
23/06/2020
4.66
 1,259,490 4.36 4.66 4.60 0 0 0
22/06/2020
4.36
 421,530 4.07 4.36 4.34 0 0 0
19/06/2020
4.07
 351,430 3.81 4.07 3.81 0 0 0
18/06/2020
3.81
 611,540 4.07 4.33 3.79 0 0 0
17/06/2020
4.07
 1,086,740 4.37 4.66 4.07 420 0 0.0
16/06/2020
4.37
 2,065,950 4.09 4.37 4.14 0 0 0
15/06/2020
4.09
 202,230 3.82 4.09 4.09 0 0 0
12/06/2020
3.82
 1,019,990 3.58 3.82 3.81 0 0 0
11/06/2020
3.58
 143,050 3.35 3.58 3.58 0 0 0
10/06/2020
3.35
 310,430 3.13 3.35 3.35 0 0 0
09/06/2020
3.13
 278,430 2.93 3.13 2.95 0 0 0
08/06/2020
2.93
 537,620 2.74 2.93 2.78 0 0 0
05/06/2020
2.74
 30,400 2.69 2.82 2.69 0 0 0
04/06/2020
2.69
 97,530 2.70 2.78 2.62 0 0 0
03/06/2020
2.70
 9,970 2.79 2.79 2.64 0 0 0
02/06/2020
2.79
 39,990 2.72 2.81 2.65 0 0 0
01/06/2020
2.72
 24,010 2.66 2.82 2.60 0 0 0
29/05/2020
2.66
 150,850 2.74 2.74 2.57 0 0 0
28/05/2020
2.74
 69,060 2.74 2.74 2.62 0 750 -0.0
27/05/2020
2.74
 103,000 2.90 3.04 2.74 0 0 0
26/05/2020
2.90
 188,760 2.74 2.92 2.75 0 0 0
25/05/2020
2.74
 102,750 2.56 2.74 2.59 0 0 0
22/05/2020
2.56
 21,650 2.52 2.57 2.52 0 0 0
21/05/2020
2.52
 16,370 2.46 2.53 2.50 0 0 0
20/05/2020
2.46
 57,850 2.52 2.56 2.46 0 0 0
19/05/2020
2.52
 59,870 2.48 2.57 2.46 0 0 0
18/05/2020
2.48
 142,470 2.48 2.53 2.48 0 0 0
15/05/2020
2.48
 51,740 2.48 2.51 2.44 0 0 0
14/05/2020
2.48
 170,950 2.43 2.54 2.43 0 0 0
13/05/2020
2.43
 46,650 2.51 2.53 2.39 0 0 0
12/05/2020
2.51
 17,160 2.45 2.52 2.48 0 0 0
11/05/2020
2.45
 32,720 2.44 2.55 2.45 0 0 0
08/05/2020
2.44
 10,650 2.46 2.59 2.44 0 0 0
07/05/2020
2.46
 4,030 2.35 2.48 2.35 0 0 0
06/05/2020
2.35
 4,020 2.35 2.49 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |