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)
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
04/12/2019
3.17
 1,500 3.05 3.18 3.17 0 0 0
03/12/2019
3.05
 4,500 3.05 3.05 2.84 0 0 0
02/12/2019
3.05
 200 2.92 3.05 2.92 0 0 0
29/11/2019
2.92
 200 3.07 3.13 2.92 0 0 0
28/11/2019
3.07
 12,910 3.05 3.07 2.95 0 0 0
27/11/2019
3.05
 2,650 3.10 3.10 2.95 0 0 0
26/11/2019
3.10
 17,450 3.01 3.13 3.00 0 0 0
25/11/2019
3.01
 16,640 3.23 3.23 3.01 0 10,370 -0.0
22/11/2019
3.23
 10 3.10 3.23 3.23 0 0 0
21/11/2019
3.10
 12,240 3.10 3.10 2.95 0 0 0
20/11/2019
3.10
 10,880 3.01 3.14 2.96 0 0 0
19/11/2019
3.01
 7,620 3.14 3.27 3.01 0 0 0
18/11/2019
3.14
 530 3.26 3.26 3.05 0 0 0
15/11/2019
3.26
 2,010 3.09 3.26 3.02 0 0 0
14/11/2019
3.09
 62,810 3.31 3.31 3.08 0 0 0
13/11/2019
3.31
 5,010 3.16 3.31 3.16 0 0 0
12/11/2019
3.16
 740 3.31 3.31 3.16 0 0 0
11/11/2019
3.31
 290 3.36 3.36 3.13 0 0 0
08/11/2019
3.36
 0 3.36 3.36 3.36 0 0 0
07/11/2019
3.36
 0 3.36 3.36 3.36 0 0 0
06/11/2019
3.36
 1,010 3.36 3.36 3.35 0 0 0
05/11/2019
3.36
 13,280 3.19 3.36 3.10 0 0 0
04/11/2019
3.19
 3,510 3.28 3.36 3.19 0 0 0
01/11/2019
3.28
 2,240 3.43 3.43 3.28 0 0 0
31/10/2019
3.43
 170 3.41 3.45 3.39 0 0 0
30/10/2019
3.41
 12,450 3.52 3.52 3.41 0 0 0
29/10/2019
3.52
 26,180 3.51 3.72 3.42 0 0 0
28/10/2019
3.51
 12,680 3.51 3.51 3.36 0 0 0
25/10/2019
3.51
 8,260 3.49 3.70 3.36 0 0 0
24/10/2019
3.49
 1,820 3.38 3.59 3.31 0 0 0
23/10/2019
3.38
 6,360 3.63 3.63 3.38 0 0 0
22/10/2019
3.63
 20,200 3.41 3.63 3.39 0 0 0
21/10/2019
3.41
 1,530 3.26 3.41 3.36 0 0 0
18/10/2019
3.26
 11,000 3.36 3.41 3.26 0 0 0
17/10/2019
3.36
 8,960 3.38 3.41 3.28 0 0 0
16/10/2019
3.38
 6,210 3.45 3.45 3.36 0 0 0
15/10/2019
3.45
 40 3.38 3.45 3.43 0 0 0
14/10/2019
3.38
 930 3.38 3.38 3.21 0 10 -0
11/10/2019
3.38
 2,490 3.17 3.39 3.20 0 0 0
10/10/2019
3.17
 6,600 3.39 3.43 3.17 0 0 0
09/10/2019
3.39
 9,000 3.36 3.45 3.19 0 0 0
08/10/2019
3.36
 8,530 3.40 3.51 3.33 0 0 0
07/10/2019
3.40
 27,130 3.52 3.52 3.36 30 0 0.0
04/10/2019
3.52
 300 3.36 3.54 3.52 0 0 0
03/10/2019
3.36
 520 3.41 3.41 3.36 0 0 0
02/10/2019
3.41
 1,210 3.35 3.41 3.36 0 0 0
01/10/2019
3.35
 8,520 3.19 3.36 3.19 0 0 0
30/09/2019
3.19
 78,580 3.36 3.44 3.19 0 0 0
27/09/2019
3.36
 20,680 3.36 3.45 3.36 0 4,970 -0.0
26/09/2019
3.36
 27,330 3.41 3.41 3.20 0 8,600 -0.0
25/09/2019
3.41
 8,690 3.40 3.41 3.36 0 10 -0
24/09/2019
3.40
 20,270 3.52 3.52 3.31 0 4,060 -0.0
23/09/2019
3.52
 89,790 3.59 3.59 3.35 0 150 -0.0
20/09/2019
3.59
 7,430 3.59 3.59 3.51 0 1,020 -0.0
19/09/2019
3.59
 1,240 3.61 3.61 3.38 0 0 0
18/09/2019
3.61
 4,510 3.61 3.61 3.60 0 10 -0.0
17/09/2019
3.61
 9,570 3.62 3.63 3.60 0 0 0
16/09/2019
3.62
 0 3.62 3.62 3.62 0 0 0
13/09/2019
3.62
 4,010 3.70 3.70 3.48 0 0 0
12/09/2019
3.70
 1,010 3.54 3.70 3.70 0 0 0
11/09/2019
3.54
 310 3.67 3.72 3.54 0 0 0
10/09/2019
3.67
 220 3.64 3.67 3.67 0 0 0
09/09/2019
3.64
 1,240 3.68 3.68 3.63 0 0 0
06/09/2019
3.68
 1,160 3.68 3.68 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |