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)
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
20/02/2019
3.88
 19,670 3.92 3.94 3.81 0 0 0
19/02/2019
3.92
 24,380 3.88 3.94 3.86 0 0 0
18/02/2019
3.88
 42,480 3.94 3.94 3.86 0 0 0
15/02/2019
3.94
 11,020 3.95 3.95 3.78 0 0 0
14/02/2019
3.95
 8,010 3.96 3.98 3.95 0 0 0
13/02/2019
3.96
 62,850 3.97 3.99 3.90 0 0 0
12/02/2019
3.97
 89,100 4.02 4.02 3.79 0 50,000 -0.2
11/02/2019
4.02
 330 3.98 4.02 3.70 0 0 0
01/02/2019
3.98
 1,940 3.86 4.02 3.78 0 0 0
31/01/2019
3.86
 63,930 3.98 3.99 3.70 0 59,840 -0.3
30/01/2019
3.98
 13,340 3.98 4.10 3.94 0 0 0
29/01/2019
3.98
 11,410 3.90 4.06 3.90 0 0 0
28/01/2019
3.90
 1,230 3.94 4.02 3.88 0 0 0
25/01/2019
3.94
 1,750 3.94 4.02 3.93 0 0 0
24/01/2019
3.94
 15,640 3.94 4.02 3.89 0 0 0
23/01/2019
3.94
 17,650 3.94 4.02 3.94 0 0 0
22/01/2019
3.94
 8,520 3.94 4.06 3.77 0 0 0
21/01/2019
3.94
 9,940 4.02 4.10 3.90 0 0 0
18/01/2019
4.02
 600 3.88 4.02 3.92 0 0 0
17/01/2019
3.88
 34,930 3.94 4.07 3.88 0 0 0
16/01/2019
3.94
 5,600 3.98 4.10 3.90 0 0 0
15/01/2019
3.98
 15,320 3.98 4.02 3.78 0 0 0
14/01/2019
3.98
 22,660 4.02 4.05 3.98 0 0 0
11/01/2019
4.02
 57,000 3.98 4.08 3.78 0 0 0
10/01/2019
3.98
 13,630 4.02 4.09 3.98 0 0 0
09/01/2019
4.02
 1,050 3.94 4.10 3.86 0 0 0
08/01/2019
3.94
 6,190 4.02 4.10 3.94 0 0 0
07/01/2019
4.02
 5,280 3.98 4.02 3.86 0 0 0
04/01/2019
3.98
 630 3.97 4 3.98 0 0 0
03/01/2019
3.97
 10,950 3.78 3.98 3.63 0 1,520 -0.0
02/01/2019
3.78
 28,830 4.05 4.10 3.78 0 0 0
28/12/2018
4.05
 42,860 4.10 4.13 4.02 0 0 0
27/12/2018
4.10
 23,840 4.10 4.27 4.03 0 0 0
26/12/2018
4.10
 6,420 4.10 4.17 4.02 0 0 0
25/12/2018
4.10
 21,550 4.12 4.12 3.94 0 0 0
24/12/2018
4.12
 30,990 4.16 4.16 4.12 0 0 0
21/12/2018
4.16
 14,490 4.17 4.18 4.12 0 0 0
20/12/2018
4.17
 8,690 4.17 4.17 4.13 0 0 0
19/12/2018
4.17
 8,330 4.18 4.18 4.12 0 0 0
18/12/2018
4.18
 10,930 4.22 4.27 4.01 0 0 0
17/12/2018
4.22
 11,230 4.19 4.22 4.18 0 0 0
14/12/2018
4.19
 23,220 4.23 4.41 4.16 0 0 0
13/12/2018
4.23
 55,240 4.26 4.42 4.10 28,040 0 0.1
12/12/2018
4.26
 14,790 4.19 4.31 4.17 1,230 0 0.0
11/12/2018
4.19
 90,660 4.14 4.21 4.12 30,000 0 0.2
10/12/2018
4.14
 53,670 4.14 4.21 4.14 20,000 0 0.1
07/12/2018
4.14
 58,860 4.18 4.19 4.13 0 0 0
06/12/2018
4.18
 21,600 4.17 4.27 4.04 0 0 0
05/12/2018
4.17
 37,410 4.19 4.21 4.16 0 0 0
04/12/2018
4.19
 41,310 4.19 4.24 4.16 0 0 0
03/12/2018
4.19
 132,480 4.08 4.21 4.09 88,040 0 0.5
30/11/2018
4.08
 59,850 4.10 4.24 4.06 0 0 0
29/11/2018
4.10
 299,360 4.02 4.23 4.02 193,760 0 1.0
28/11/2018
4.02
 74,040 4.03 4.06 3.99 0 0 0
27/11/2018
4.03
 19,060 3.94 4.06 3.94 0 0 0
26/11/2018
3.94
 23,290 4.04 4.14 3.94 0 0 0
23/11/2018
4.04
 58,700 4.11 4.12 4 0 0 0
22/11/2018
4.11
 47,370 4.12 4.22 4.02 0 0 0
21/11/2018
4.12
 79,180 4.16 4.27 4.02 0 0 0
20/11/2018
4.16
 63,360 4.31 4.31 4.05 0 0 0
19/11/2018
4.31
 1,790 4.27 4.31 4.27 0 0 0
16/11/2018
4.27
 2,620 4.02 4.29 4.11 0 0 0
15/11/2018
4.02
 40,100 4.31 4.31 4.02 0 0 0
14/11/2018
4.31
 43,500 4.31 4.31 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |