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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |