CTCP MHC (mhc)

8.11
-0.20
(-2.41%)
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
(2026-07-06) 		-0.90 -9.47% 281,200 -1,100 0
8.25
9.50
8.31
2 tháng
(2026-06-08) 		-0.85 -8.99% 508,200 -2,900 0
8.25
9.74
8.31
3 tháng
(2026-05-07) 		-0.88 -9.28% 911,200 -1,500 0
8.25
9.89
8.31
6 tháng
(2026-02-06) 		-1.28 -12.96% 3,221,500 -19,105 -0.1
8.25
10.65
8.31
12 tháng
(2025-08-11) 		-3.30 -27.73% 37,607,700 -34,605 -0.3
8.25
15.80
8.31
24 tháng
(2024-08-15) 		1 13.16% 68,838,000 -184,680 -1.8
6.26
15.80
8.31
36 tháng
(2023-08-21) 		-1.45 -14.41% 161,162,800 -328,794 -2.6
6.26
15.80
8.31
60 tháng
(2021-08-31) 		-1.36 -13.65% 473,046,700 -787,079 -6.7
3.48
15.80
8.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |