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) 		-1.30 -10.83% 934,700 7,700 0.1
10.40
12.20
10.40
2 tháng
(2025-12-01) 		-2.70 -20.15% 2,435,200 -3,600 -0.0
10.40
13.60
10.40
3 tháng
(2025-10-30) 		-3.15 -22.74% 7,453,000 -13,400 -0.2
10.40
13.85
10.40
6 tháng
(2025-08-01) 		-1.50 -12.30% 39,752,700 -50,200 -0.6
10.40
15.80
10.40
12 tháng
(2025-02-03) 		3.70 52.86% 61,025,300 -168,300 -1.7
6.80
15.80
10.40
24 tháng
(2024-02-15) 		3.06 40.09% 86,097,500 -266,089 -2.6
6.26
15.80
10.40
36 tháng
(2023-02-13) 		7.18 203.65% 195,163,300 -617,439 -5.8
3.48
15.80
10.40
60 tháng
(2021-02-23) 		4.41 69.99% 649,059,300 -474,574 -2.8
3.48
15.80
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |