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)
05/05/2020
2.35
 15,550 2.41 2.45 2.35 0 0 0
04/05/2020
2.41
 51,430 2.47 2.47 2.39 0 15,430 -0.0
29/04/2020
2.47
 7,890 2.46 2.58 2.46 0 0 0
28/04/2020
2.46
 13,240 2.61 2.63 2.46 0 0 0
27/04/2020
2.61
 65,750 2.59 2.61 2.56 0 0 0
24/04/2020
2.59
 20,700 2.51 2.59 2.48 0 0 0
23/04/2020
2.51
 46,530 2.55 2.65 2.51 0 0 0
22/04/2020
2.55
 15,160 2.47 2.56 2.47 0 0 0
21/04/2020
2.47
 14,640 2.56 2.65 2.38 0 0 0
20/04/2020
2.56
 13,370 2.52 2.65 2.51 0 0 0
17/04/2020
2.52
 15,740 2.65 2.65 2.52 0 0 0
16/04/2020
2.65
 37,920 2.59 2.70 2.48 0 0 0
15/04/2020
2.59
 180 2.53 2.61 2.53 0 0 0
14/04/2020
2.53
 430 2.51 2.63 2.43 0 0 0
13/04/2020
2.51
 5,280 2.41 2.52 2.31 0 0 0
10/04/2020
2.41
 1,310 2.51 2.61 2.35 0 0 0
09/04/2020
2.51
 14,480 2.45 2.51 2.30 0 0 0
08/04/2020
2.45
 59,520 2.34 2.46 2.21 0 0 0
07/04/2020
2.34
 8,460 2.34 2.34 2.21 0 0 0
06/04/2020
2.34
 90 2.25 2.35 2.34 0 0 0
03/04/2020
2.25
 1,690 2.21 2.25 2.06 0 0 0
01/04/2020
2.21
 37,890 2.12 2.21 2.12 0 0 0
31/03/2020
2.12
 1,460 1.99 2.12 1.88 0 0 0
30/03/2020
1.99
 135,680 2.08 2.21 1.94 0 0 0
27/03/2020
2.08
 1,090 2.16 2.29 2.03 0 0 0
26/03/2020
2.16
 330 2.22 2.37 2.15 0 0 0
25/03/2020
2.22
 110 2.34 2.47 2.22 0 0 0
24/03/2020
2.34
 64,050 2.19 2.34 2.17 0 0 0
23/03/2020
2.19
 6,210 2.35 2.35 2.19 0 0 0
20/03/2020
2.35
 220 2.38 2.38 2.23 0 0 0
19/03/2020
2.38
 2,770 2.39 2.39 2.23 0 120 -0.0
18/03/2020
2.39
 2,180 2.32 2.43 2.16 0 0 0
17/03/2020
2.32
 2,010 2.21 2.32 2.07 0 0 0
16/03/2020
2.21
 52,080 2.12 2.21 1.98 0 0 0
13/03/2020
2.12
 15,360 2.26 2.35 2.11 0 4,490 -0.0
12/03/2020
2.26
 31,830 2.43 2.55 2.26 0 350 -0.0
11/03/2020
2.43
 23,890 2.51 2.51 2.34 0 7,500 -0.0
10/03/2020
2.51
 5,520 2.51 2.51 2.35 0 3,600 -0.0
09/03/2020
2.51
 4,230 2.70 2.70 2.51 0 0 0
06/03/2020
2.70
 5,640 2.53 2.70 2.43 0 0 0
05/03/2020
2.53
 3,120 2.52 2.53 2.48 0 0 0
04/03/2020
2.52
 8,610 2.63 2.63 2.50 0 0 0
03/03/2020
2.63
 510 2.51 2.63 2.43 0 0 0
02/03/2020
2.51
 3,290 2.50 2.66 2.51 0 0 0
28/02/2020
2.50
 170 2.56 2.56 2.50 0 0 0
27/02/2020
2.56
 1,290 2.57 2.57 2.53 0 0 0
26/02/2020
2.57
 140 2.58 2.58 2.46 0 0 0
25/02/2020
2.58
 4,510 2.66 2.66 2.50 0 0 0
24/02/2020
2.66
 1,020 2.52 2.66 2.43 0 0 0
21/02/2020
2.52
 5,020 2.60 2.77 2.52 0 0 0
20/02/2020
2.60
 3,080 2.51 2.65 2.52 0 0 0
19/02/2020
2.51
 11,170 2.62 2.62 2.51 0 0 0
18/02/2020
2.62
 9,960 2.48 2.65 2.44 0 0 0
17/02/2020
2.48
 32,580 2.61 2.61 2.43 0 0 0
14/02/2020
2.61
 31,050 2.66 2.66 2.48 0 0 0
13/02/2020
2.66
 2,070 2.66 2.78 2.66 0 0 0
12/02/2020
2.66
 8,130 2.65 2.74 2.65 0 0 0
11/02/2020
2.65
 3,020 2.66 2.74 2.63 0 0 0
10/02/2020
2.66
 120 2.64 2.79 2.66 0 0 0
07/02/2020
2.64
 7,420 2.82 2.82 2.63 0 0 0
06/02/2020
2.82
 10 2.69 2.82 2.82 0 0 0
05/02/2020
2.69
 110 2.68 2.78 2.69 100 0 0.0
04/02/2020
2.68
 1,970 2.70 2.79 2.53 0 830 -0.0
03/02/2020
2.70
 60,080 2.72 2.72 2.53 0 0 0
31/01/2020
2.72
 61,750 2.92 3.09 2.72 0 0 0
30/01/2020
2.92
 54,540 2.89 3.05 2.70 0 0 0
22/01/2020
2.89
 2,670 2.89 3.06 2.69 0 0 0
21/01/2020
2.89
 9,650 3.10 3.10 2.89 0 0 0
20/01/2020
3.10
 1,140 3.11 3.15 2.89 0 0 0
17/01/2020
3.11
 0 3.11 3.11 3.11 0 0 0
16/01/2020
3.11
 10 3.04 3.11 3.11 0 0 0
15/01/2020
3.04
 910 2.88 3.04 3.04 0 0 0
14/01/2020
2.88
 2,450 2.74 2.88 2.66 0 0 0
13/01/2020
2.74
 10 2.57 2.74 2.74 0 0 0
10/01/2020
2.57
 1,530 2.56 2.57 2.49 0 0 0
09/01/2020
2.56
 30 2.50 2.64 2.50 0 0 0
08/01/2020
2.50
 28,500 2.57 2.57 2.50 0 0 0
07/01/2020
2.57
 3,210 2.52 2.57 2.48 0 0 0
06/01/2020
2.52
 11,110 2.64 2.64 2.48 0 0 0
03/01/2020
2.64
 300 2.51 2.64 2.49 0 0 0
02/01/2020
2.51
 4,220 2.66 2.66 2.49 0 0 0
31/12/2019
2.66
 8,310 2.82 2.82 2.66 0 0 0
30/12/2019
2.82
 3,110 2.86 2.86 2.66 0 0 0
27/12/2019
2.86
 27,730 2.74 2.86 2.62 0 0 0
26/12/2019
2.74
 12,410 2.82 3.00 2.68 0 0 0
25/12/2019
2.82
 5,930 2.83 2.87 2.69 0 0 0
24/12/2019
2.83
 1,000 2.83 2.83 2.66 0 0 0
23/12/2019
2.83
 7,070 2.84 2.84 2.66 0 0 0
20/12/2019
2.84
 21,970 2.86 2.86 2.71 0 0 0
19/12/2019
2.86
 0 2.86 2.86 2.86 0 0 0
18/12/2019
2.86
 9,120 2.97 2.97 2.76 0 0 0
17/12/2019
2.97
 4,770 2.92 2.99 2.74 0 0 0
16/12/2019
2.92
 350 2.85 3.04 2.72 0 0 0
13/12/2019
2.85
 6,540 3.01 3.01 2.81 0 0 0
12/12/2019
3.01
 15,010 3.04 3.04 2.90 0 0 0
11/12/2019
3.04
 9,270 3.06 3.23 2.85 0 0 0
10/12/2019
3.06
 40 3.09 3.27 3.06 0 0 0
09/12/2019
3.09
 2,060 3.10 3.19 2.89 0 0 0
06/12/2019
3.10
 60 3.01 3.18 2.88 0 0 0
05/12/2019
3.01
 6,730 3.17 3.36 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |