CTCP MHC (mhc)

10
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |