CTCP MHC (mhc)

8.90
0.22
(2.53%)
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
(2026-06-29) 		-1.29 -13.44% 321,400 -1,200 0
8.25
9.60
8.68
2 tháng
(2026-05-29) 		-1.24 -12.98% 504,000 -3,800 0
8.25
9.89
8.68
3 tháng
(2026-04-29) 		-1.59 -16.06% 1,004,500 -2,000 0
8.25
9.90
8.68
6 tháng
(2026-01-29) 		-1.55 -15.72% 3,579,700 -16,105 -0.1
8.25
10.65
8.68
12 tháng
(2025-08-04) 		-4.19 -33.52% 40,727,800 -55,505 -0.5
8.25
15.80
8.68
24 tháng
(2024-08-07) 		0.84 11.29% 68,925,100 -190,880 -1.8
6.26
15.80
8.68
36 tháng
(2023-08-14) 		-1.20 -12.66% 171,104,300 -339,094 -2.7
6.26
15.80
8.68
60 tháng
(2021-08-23) 		-1.69 -16.93% 490,329,400 -838,279 -7.4
3.48
15.80
8.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
10.35
 15,600 10.85 10.85 10.20 0 500 -0.0
04/03/2026
10.35
 233,000 10.65 10.75 10.35 0 600 -0.0
03/03/2026
10.65
 93,700 10.60 11 10.50 2,400 2,100 0.0
02/03/2026
10.60
 208,500 10.60 11.10 10.45 0 0 0
27/02/2026
10.45
 153,500 9.81 10.45 9.81 0 0 0
26/02/2026
9.81
 64,200 9.85 9.90 9.70 1,800 1,700 0.0
25/02/2026
9.81
 18,300 9.90 10.10 9.81 0 0 0
24/02/2026
9.80
 45,000 10 10.20 9.80 2,100 3,300 -0.0
23/02/2026
10
 24,800 10 10 9.80 1,300 0 0.0
13/02/2026
9.87
 23,000 9.80 10 9.70 0 0 0
12/02/2026
9.85
 7,600 9.90 10 9.82 0 0 0
11/02/2026
9.90
 12,200 9.80 10.10 9.80 0 1,000 -0.0
10/02/2026
9.80
 17,700 9.75 10 9.75 0 0 0
09/02/2026
9.85
 17,700 9.85 10.15 9.80 0 1,700 -0.0
06/02/2026
9.88
 61,700 9.89 10 9.88 0 1,700 -0.0
05/02/2026
9.90
 53,900 10.20 10.20 9.90 0 0 0
04/02/2026
10.20
 78,400 10.20 10.45 10 1,100 0 0.0
03/02/2026
10.20
 40,900 10.20 10.60 10.20 0 0 0
02/02/2026
10.50
 97,900 10 10.55 10 100 0 0.0
30/01/2026
9.86
 107,800 9.63 10.05 9.60 2,900 0 0.0
29/01/2026
9.86
 36,200 9.91 10.35 9.86 0 0 0
28/01/2026
10.40
 149,200 10.55 10.55 9.96 0 400 -0.0
27/01/2026
10.70
 37,900 10.45 11.15 10.35 0 300 -0.0
26/01/2026
10.45
 100,400 11.20 11.20 10.45 0 700 -0.0
23/01/2026
11.20
 9,900 11.45 11.45 10.85 0 900 -0.0
22/01/2026
11.35
 13,300 10.90 11.60 10.90 0 400 -0.0
21/01/2026
11.05
 14,700 11.10 11.10 10.90 0 700 -0.0
20/01/2026
11.15
 29,000 11.20 11.40 11.10 0 400 -0.0
19/01/2026
10.95
 14,100 11.20 11.40 10.90 0 1,300 -0.0
16/01/2026
11.20
 14,100 11.50 11.50 11.05 0 1,200 -0.0
15/01/2026
11.50
 89,100 11.10 11.50 10.70 0 2,200 -0.0
14/01/2026
11.10
 61,900 12.05 12.10 11.10 0 1,100 -0.0
13/01/2026
11.50
 78,300 10.80 11.65 10.75 1,700 400 0.0
12/01/2026
10.90
 63,500 11.15 11.45 10.40 1,500 900 0.0
09/01/2026
11.15
 83,100 11.80 11.80 11.15 0 700 -0.0
08/01/2026
11.70
 52,700 11.85 11.85 11.50 20,000 900 0.2
07/01/2026
11.85
 34,400 11.70 12.05 11.35 0 1,000 -0.0
06/01/2026
11.70
 33,800 11.45 12.20 11.30 0 300 -0.0
05/01/2026
11.90
 41,400 12 12 11.40 0 800 -0.0
31/12/2025
12.20
 117,000 11.70 12.20 10.80 0 100 -0.0
30/12/2025
11.60
 31,400 12 12.20 11.60 0 800 -0.0
29/12/2025
12
 14,700 11.55 12.25 11.45 0 400 -0.0
26/12/2025
12.30
 21,700 11.90 12.75 11.60 100 3,100 -0.0
25/12/2025
12
 27,400 12 12.10 11.95 200 1,100 -0.0
24/12/2025
12
 18,000 12 12.40 11.60 100 200 -0.0
23/12/2025
12
 20,500 12.60 12.65 12 300 7,100 -0.1
22/12/2025
12.25
 16,700 12.30 12.30 12 0 2,400 -0.0
19/12/2025
12.25
 5,000 12.40 12.45 12 200 100 0.0
18/12/2025
12.10
 19,100 11.95 12.35 11.90 700 100 0.0
17/12/2025
11.95
 23,600 11.75 12.50 11.75 400 400 -0.0
16/12/2025
12.30
 138,300 11.80 12.45 11.65 0 12,400 -0.2
15/12/2025
12.50
 22,300 12.20 12.95 12.20 0 1,100 -0.0
12/12/2025
13.05
 28,200 13.20 13.40 12.70 0 2,900 -0.0
11/12/2025
13.45
 39,300 13.50 13.50 13.25 4,000 300 0.0
10/12/2025
13.50
 85,600 13.40 13.50 13.20 6,200 400 0.1
09/12/2025
13.20
 159,800 13.60 13.65 13.10 500 2,900 -0.0
08/12/2025
13.60
 147,900 13.50 13.65 13.50 3,900 1,200 0.0
05/12/2025
13.55
 15,200 13.75 13.75 13.30 600 200 0.0
04/12/2025
13.60
 180,000 13.40 13.70 13.15 1,800 500 0.0
03/12/2025
13.45
 114,700 13.35 13.55 12.45 7,600 100 0.1
02/12/2025
13.15
 163,800 13.35 13.40 13.10 200 200 -0
01/12/2025
13.40
 253,400 13.10 13.40 12.65 600 2,000 -0.0
28/11/2025
13
 168,100 12.60 13.15 12.60 100 2,600 -0.0
27/11/2025
13
 94,200 13 13.10 12.60 500 900 -0.0
26/11/2025
13
 306,200 12.40 13.15 12.40 7,900 1,200 0.1
25/11/2025
12.40
 100,100 13.20 13.20 12.40 500 7,700 -0.1
24/11/2025
12.90
 260,400 12.50 13 12.35 10,700 800 0.1
21/11/2025
12.35
 164,700 12.20 12.50 12.15 2,900 4,800 -0.0
20/11/2025
12.40
 11,900 12.65 12.80 12.35 0 400 -0.0
19/11/2025
12.60
 240,600 12.65 12.70 12.35 16,300 0 0.2
18/11/2025
12.35
 109,700 12.10 12.75 12.10 0 1,800 -0.0
17/11/2025
12.35
 110,400 11.90 12.60 11.90 0 2,500 -0.0
14/11/2025
12.50
 60,600 12.75 12.75 12.35 3,300 1,100 0.0
13/11/2025
12.60
 71,400 12.55 12.90 12.55 1,000 200 0.0
12/11/2025
12.55
 104,700 11.90 12.55 11.90 3,100 0 0.0
11/11/2025
11.85
 98,000 11.70 12.05 11.40 1,800 0 0.0
10/11/2025
11.70
 195,800 11.20 11.85 11.10 2,000 200 0.0
07/11/2025
11.70
 134,500 12.10 12.45 11.70 0 26,100 -0.3
06/11/2025
12.20
 117,900 12.70 12.70 12.20 0 2,000 -0.0
05/11/2025
12.60
 263,400 12.50 13.20 12.35 100 5,300 -0.1
04/11/2025
12.90
 545,900 12.65 13 11.80 26,200 3,700 0.3
03/11/2025
12.65
 867,800 13.40 13.55 12.65 0 11,500 -0.1
31/10/2025
13.60
 842,800 14.80 14.80 13.60 7,300 21,800 -0.2
30/10/2025
13.85
 148,700 14 14 13.70 3,700 2,600 0.0
29/10/2025
14
 126,600 13.80 14.20 13.80 10,400 0 0.1
28/10/2025
13.80
 219,200 13 13.90 13 22,300 300 0.3
27/10/2025
13.20
 132,900 13.40 13.60 13.20 2,300 23,600 -0.3
24/10/2025
13.30
 51,700 13.40 13.50 12.95 0 25,000 -0.3
23/10/2025
13.50
 144,900 12.85 13.70 12.55 0 11,500 -0.2
22/10/2025
12.85
 149,100 13 13 12.40 2,800 2,900 -0.0
21/10/2025
12.90
 329,300 13.10 13.35 12.30 19,200 4,900 0.2
20/10/2025
13.10
 445,200 13.80 14.10 13.10 10,200 12,100 -0.0
17/10/2025
14.05
 362,100 14.30 14.50 13.90 8,500 6,200 0.0
16/10/2025
14.40
 305,700 14.50 14.85 14.30 0 9,600 -0.1
15/10/2025
14.40
 365,300 14.25 15 13.80 5,600 53,800 -0.7
14/10/2025
14.15
 654,500 14.30 15.30 14.15 17,600 86,300 -1.0
13/10/2025
14.75
 398,800 14.75 15 14.20 100 102,400 -1.5
10/10/2025
14.75
 949,000 13.80 14.75 13.65 86,800 5,100 1.2
09/10/2025
13.80
 281,100 13.60 14.15 13.60 0 0 0
08/10/2025
13.45
 212,200 13.80 13.90 13.40 36,500 1,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |