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)
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
13/11/2018
4.31
 42,780 4.39 4.39 4.15 0 0 0
12/11/2018
4.39
 15,330 4.43 4.43 4.31 0 0 0
09/11/2018
4.43
 42,840 4.47 4.55 4.35 0 0 0
08/11/2018
4.47
 410 4.43 4.49 4.40 0 0 0
07/11/2018
4.43
 16,330 4.45 4.45 4.35 0 0 0
06/11/2018
4.45
 14,810 4.47 4.49 4.40 0 0 0
05/11/2018
4.47
 14,020 4.42 4.48 4.42 0 0 0
02/11/2018
4.42
 16,520 4.39 4.42 4.27 0 0 0
01/11/2018
4.39
 57,670 4.49 4.49 4.33 0 0 0
31/10/2018
4.49
 35,780 4.48 4.51 4.38 0 0 0
30/10/2018
4.48
 31,020 4.47 4.48 4.37 0 0 0
29/10/2018
4.47
 25,740 4.47 4.56 4.43 0 0 0
26/10/2018
4.47
 51,180 4.29 4.54 4.02 0 5,000 -0.0
25/10/2018
4.29
 17,410 4.38 4.40 4.07 0 0 0
24/10/2018
4.38
 10,260 4.29 4.41 4.27 0 0 0
23/10/2018
4.29
 182,660 4.61 4.71 4.29 0 0 0
22/10/2018
4.61
 52,630 4.66 4.66 4.43 0 0 0
19/10/2018
4.66
 67,950 4.74 4.75 4.57 0 0 0
18/10/2018
4.74
 27,460 4.68 4.88 4.60 0 0 0
17/10/2018
4.68
 39,700 4.66 4.75 4.59 0 0 0
16/10/2018
4.66
 12,980 4.52 4.74 4.55 0 0 0
15/10/2018
4.52
 24,490 4.60 4.68 4.51 0 0 0
12/10/2018
4.60
 28,660 4.60 4.60 4.44 0 8,000 -0.0
11/10/2018
4.60
 78,530 4.75 4.75 4.43 0 7,670 -0.0
10/10/2018
4.75
 15,000 4.76 4.76 4.68 0 0 0
09/10/2018
4.76
 41,590 4.76 4.79 4.68 0 0 0
08/10/2018
4.76
 63,770 4.78 4.78 4.68 0 0 0
05/10/2018
4.78
 23,900 4.78 4.80 4.70 0 0 0
04/10/2018
4.78
 24,340 4.76 4.80 4.72 0 0 0
03/10/2018
4.76
 15,720 4.73 4.83 4.70 0 0 0
02/10/2018
4.73
 58,530 4.70 4.85 4.70 0 0 0
01/10/2018
4.70
 105,600 4.83 4.96 4.70 0 0 0
28/09/2018
4.83
 50,770 4.75 4.83 4.71 0 0 0
27/09/2018
4.75
 62,460 4.83 4.83 4.69 0 0 0
26/09/2018
4.83
 25,680 4.79 4.88 4.69 0 0 0
25/09/2018
4.79
 78,310 4.91 4.92 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |