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)
16/07/2019
3.78
 40 3.68 3.78 3.69 0 0 0
15/07/2019
3.68
 27,960 3.70 3.70 3.51 0 5,000 -0.0
12/07/2019
3.70
 37,000 3.78 3.78 3.62 30 0 0.0
11/07/2019
3.78
 40 3.78 3.78 3.78 0 0 0
10/07/2019
3.78
 7,290 3.86 3.86 3.60 0 0 0
09/07/2019
3.86
 7,060 3.69 3.86 3.62 0 2,000 -0.0
08/07/2019
3.69
 7,350 3.77 3.77 3.58 0 0 0
05/07/2019
3.77
 23,190 3.63 3.78 3.61 0 0 0
04/07/2019
3.63
 26,390 3.74 3.78 3.63 0 0 0
03/07/2019
3.74
 31,190 3.74 3.90 3.60 910 0 0.0
02/07/2019
3.74
 20,150 3.72 3.90 3.59 0 0 0
01/07/2019
3.72
 17,840 3.73 3.73 3.63 4,000 0 0.0
28/06/2019
3.73
 10,340 3.70 3.80 3.57 0 0 0
27/06/2019
3.70
 17,420 3.84 3.84 3.57 0 0 0
26/06/2019
3.84
 0 3.84 3.84 3.84 0 0 0
25/06/2019
3.84
 19,670 3.74 3.86 3.49 0 0 0
24/06/2019
3.74
 5,820 3.78 3.78 3.61 0 0 0
21/06/2019
3.78
 100 3.85 3.85 3.78 0 0 0
20/06/2019
3.85
 10 3.82 3.85 3.85 0 0 0
19/06/2019
3.82
 3,140 3.93 3.93 3.70 0 0 0
18/06/2019
3.93
 930 3.78 3.93 3.78 0 0 0
17/06/2019
3.78
 12,250 3.86 3.94 3.70 0 0 0
14/06/2019
3.86
 1,190 3.86 3.86 3.81 0 0 0
13/06/2019
3.86
 4,550 3.78 3.86 3.71 0 690 -0.0
12/06/2019
3.78
 740 3.78 3.78 3.77 0 190 -0.0
11/06/2019
3.78
 100,030 3.77 3.82 3.67 0 20 -0.0
10/06/2019
3.77
 6,260 3.62 3.78 3.54 0 910 -0.0
07/06/2019
3.62
 4,900 3.67 3.81 3.62 0 0 0
06/06/2019
3.67
 48,830 3.70 3.82 3.55 0 0 0
05/06/2019
3.70
 2,470 3.66 3.82 3.59 0 750 -0.0
04/06/2019
3.66
 2,200 3.62 3.66 3.62 0 0 0
03/06/2019
3.62
 16,580 3.70 3.70 3.62 0 0 0
31/05/2019
3.70
 15,300 3.69 3.70 3.62 0 0 0
30/05/2019
3.69
 108,650 3.70 3.70 3.67 0 0 0
29/05/2019
3.70
 11,390 3.62 3.70 3.47 400 0 0.0
28/05/2019
3.62
 8,700 3.47 3.67 3.46 0 0 0
27/05/2019
3.47
 14,520 3.50 3.70 3.47 0 0 0
24/05/2019
3.50
 11,020 3.49 3.70 3.41 0 0 0
23/05/2019
3.49
 13,990 3.49 3.53 3.33 0 0 0
22/05/2019
3.49
 8,830 3.46 3.53 3.38 200 0 0.0
21/05/2019
3.46
 28,030 3.53 3.54 3.43 0 0 0
20/05/2019
3.53
 16,530 3.53 3.69 3.32 200 0 0.0
17/05/2019
3.53
 7,100 3.33 3.55 3.42 0 0 0
16/05/2019
3.33
 31,290 3.57 3.70 3.33 0 130 -0.0
15/05/2019
3.57
 4,990 3.54 3.61 3.54 0 0 0
14/05/2019
3.54
 510 3.70 3.70 3.54 0 0 0
13/05/2019
3.70
 9,710 3.54 3.74 3.62 0 0 0
10/05/2019
3.54
 4,260 3.70 3.70 3.52 0 0 0
09/05/2019
3.70
 147,110 3.68 3.70 3.48 0 142,130 -0.6
08/05/2019
3.68
 7,190 3.78 3.78 3.68 0 0 0
07/05/2019
3.78
 1,950 3.77 3.78 3.71 0 0 0
06/05/2019
3.77
 9,300 3.70 3.77 3.67 0 0 0
03/05/2019
3.70
 102,130 3.72 3.93 3.68 0 75,000 -0.3
02/05/2019
3.72
 78,230 3.93 3.93 3.70 0 32,870 -0.2
26/04/2019
3.93
 24,890 3.92 3.93 3.86 1,320 0 0.0
25/04/2019
3.92
 2,620 3.91 3.94 3.89 300 0 0.0
24/04/2019
3.91
 20,510 3.86 3.91 3.87 0 0 0
23/04/2019
3.86
 4,690 3.85 3.97 3.79 0 0 0
22/04/2019
3.85
 58,140 3.94 3.94 3.68 0 0 0
19/04/2019
3.94
 2,750 3.92 4.10 3.82 0 220 -0.0
18/04/2019
3.92
 14,710 3.91 3.97 3.86 0 0 0
17/04/2019
3.91
 41,100 3.98 3.99 3.90 0 0 0
16/04/2019
3.98
 12,190 4.01 4.01 3.90 0 0 0
12/04/2019
4.01
 2,330 4.02 4.02 3.90 0 0 0
11/04/2019
4.02
 24,410 4.06 4.06 3.89 0 0 0
10/04/2019
4.06
 0 4.06 4.06 4.06 0 0 0
09/04/2019
4.06
 7,500 4.06 4.10 3.95 0 0 0
08/04/2019
4.06
 57,440 3.98 4.10 3.71 0 0 0
05/04/2019
3.98
 3,630 3.94 3.99 3.94 0 0 0
04/04/2019
3.94
 8,200 3.99 4.01 3.91 0 0 0
03/04/2019
3.99
 10,900 3.99 4.01 3.93 0 0 0
02/04/2019
3.99
 1,380 3.99 4 3.91 0 0 0
01/04/2019
3.99
 6,740 4.01 4.01 3.91 0 0 0
29/03/2019
4.01
 6,220 3.90 4.16 3.90 0 0 0
28/03/2019
3.90
 1,110 3.90 3.93 3.90 0 0 0
27/03/2019
3.90
 510 3.90 3.94 3.89 0 0 0
26/03/2019
3.90
 122,550 3.94 4.02 3.86 0 0 0
25/03/2019
3.94
 23,590 4 4.06 3.90 0 0 0
22/03/2019
4
 1,020 4.02 4.13 3.96 0 0 0
21/03/2019
4.02
 10,660 4.09 4.17 4.02 0 0 0
20/03/2019
4.09
 29,440 4.09 4.11 4.02 0 0 0
19/03/2019
4.09
 59,880 4.02 4.10 3.97 0 0 0
18/03/2019
4.02
 8,620 3.98 4.09 3.98 0 0 0
15/03/2019
3.98
 34,180 4.02 4.02 3.87 0 0 0
14/03/2019
4.02
 28,080 3.88 4.09 3.88 0 0 0
13/03/2019
3.88
 34,560 3.86 3.88 3.86 0 0 0
12/03/2019
3.86
 38,320 3.86 4.09 3.83 0 0 0
11/03/2019
3.86
 19,270 3.92 3.96 3.81 0 0 0
08/03/2019
3.92
 7,160 3.98 3.98 3.92 0 0 0
07/03/2019
3.98
 28,900 3.92 4.17 3.90 0 0 0
06/03/2019
3.92
 68,000 3.98 3.98 3.91 0 0 0
05/03/2019
3.98
 53,980 4 4 3.94 0 0 0
04/03/2019
4
 15,770 3.94 4 3.92 0 0 0
01/03/2019
3.94
 33,090 3.86 4 3.83 0 0 0
28/02/2019
3.86
 25,730 3.89 4.02 3.86 0 0 0
27/02/2019
3.89
 27,600 3.92 3.92 3.82 0 0 0
26/02/2019
3.92
 16,240 3.94 4.18 3.86 0 0 0
25/02/2019
3.94
 19,360 3.90 3.94 3.86 0 0 0
22/02/2019
3.90
 11,570 3.89 3.94 3.84 0 0 0
21/02/2019
3.89
 17,130 3.88 4.06 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |