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)
04/05/2018
4.03
 16,210 3.97 4.04 3.82 50 0 0.0
03/05/2018
3.97
 33,070 4.01 4.01 3.85 0 0 0
02/05/2018
4.01
 78,050 3.85 4.10 3.92 0 0 0
27/04/2018
3.85
 24,430 3.90 4.03 3.85 0 0 0
26/04/2018
3.90
 36,680 4.03 4.04 3.81 0 0 0
24/04/2018
4.03
 38,860 4.01 4.03 3.86 0 16,470 -0.1
23/04/2018
4.01
 52,920 4.03 4.30 3.98 0 6,330 -0.0
20/04/2018
4.03
 12,430 4.04 4.08 3.94 0 0 0
19/04/2018
4.04
 38,650 4.03 4.30 3.92 0 0 0
18/04/2018
4.03
 16,890 4.11 4.11 3.99 0 0 0
17/04/2018
4.11
 28,720 4.01 4.11 3.98 0 790 -0.0
16/04/2018
4.01
 102,660 4.04 4.04 3.97 0 0 0
13/04/2018
4.04
 74,460 4.04 4.10 3.92 0 0 0
12/04/2018
4.04
 16,410 4.11 4.14 3.92 0 0 0
11/04/2018
4.11
 28,190 4.26 4.32 3.99 0 0 0
10/04/2018
4.26
 82,920 4.29 4.43 4.01 0 0 0
09/04/2018
4.29
 59,430 4.24 4.43 4.29 0 0 0
06/04/2018
4.24
 377,920 3.96 4.24 3.98 0 0 0
05/04/2018
3.96
 26,060 4.00 4.01 3.96 0 0 0
04/04/2018
4.00
 109,270 3.97 4.00 3.92 0 12,800 -0.1
03/04/2018
3.97
 27,050 3.86 3.97 3.86 0 0 0
02/04/2018
3.86
 12,460 3.86 3.97 3.85 0 0 0
30/03/2018
3.86
 44,880 3.85 3.95 3.85 10,860 0 0.1
29/03/2018
3.85
 118,400 3.96 4.01 3.85 34,060 0 0.2
28/03/2018
3.96
 66,990 3.98 4.10 3.85 8,080 0 0.0
27/03/2018
3.98
 20,450 3.92 3.98 3.88 0 270 -0.0
26/03/2018
3.92
 6,390 3.97 3.97 3.88 0 0 0
23/03/2018
3.97
 70,240 3.98 3.98 3.85 0 0 0
22/03/2018
3.98
 49,850 4.08 4.17 3.98 0 0 0
21/03/2018
4.08
 55,210 4.12 4.21 3.98 0 0 0
20/03/2018
4.12
 129,460 3.99 4.22 4.03 270 15,000 -0.1
19/03/2018
3.99
 93,720 3.96 4.04 3.96 0 0 0
16/03/2018
3.96
 790 3.95 3.97 3.90 0 0 0
15/03/2018
3.95
 5,570 3.92 3.97 3.92 0 0 0
14/03/2018
3.92
 106,780 3.94 3.95 3.85 14,700 0 0.1
13/03/2018
3.94
 56,780 3.89 3.95 3.85 31,500 0 0.2
12/03/2018
3.89
 63,040 3.99 4.04 3.89 0 0 0
09/03/2018
3.99
 19,710 4.01 4.01 3.92 0 0 0
08/03/2018
4.01
 44,120 3.97 4.03 3.94 0 0 0
07/03/2018
3.97
 62,510 3.94 4.02 3.85 0 14,070 -0.1
06/03/2018
3.94
 55,540 3.88 3.95 3.85 0 0 0
05/03/2018
3.88
 52,060 3.95 4.04 3.83 0 0 0
02/03/2018
3.95
 38,600 3.95 3.95 3.85 1,160 5,000 -0.0
01/03/2018
3.95
 144,510 3.99 3.99 3.83 3,030 0 0.0
28/02/2018
3.99
 53,230 4.01 4.01 3.95 0 0 0
27/02/2018
4.01
 65,950 4.01 4.03 3.96 0 0 0
26/02/2018
4.01
 61,340 4.01 4.04 3.93 0 0 0
23/02/2018
4.01
 48,970 3.93 4.02 3.94 0 0 0
22/02/2018
3.93
 22,440 4.01 4.07 3.92 0 0 0
21/02/2018
4.01
 40,680 3.92 4.11 3.82 3,010 0 0.0
13/02/2018
3.92
 25,990 3.70 3.92 3.70 0 0 0
12/02/2018
3.70
 23,950 3.61 3.72 3.54 0 0 0
09/02/2018
3.61
 35,940 3.72 3.72 3.60 0 0 0
08/02/2018
3.72
 19,910 3.78 3.83 3.66 0 0 0
07/02/2018
3.78
 46,250 3.58 3.78 3.58 0 0 0
06/02/2018
3.58
 112,440 3.85 3.85 3.58 0 24,800 -0.1
05/02/2018
3.85
 132,580 4.04 4.04 3.85 0 0 0
02/02/2018
4.04
 23,000 4.06 4.11 3.95 0 0 0
01/02/2018
4.06
 58,820 4.10 4.14 4.04 540 0 0.0
31/01/2018
4.10
 130,510 4.07 4.13 4.03 0 700 -0.0
30/01/2018
4.07
 92,230 4.07 4.14 3.99 0 0 0
29/01/2018
4.07
 397,010 4.30 4.30 4.06 0 12,800 -0.1
26/01/2018
4.30
 265,190 4.43 4.46 4.28 10,000 0 0.1
25/01/2018
4.43
 496,940 4.64 4.78 4.37 13,020 0 0.1
22/01/2018
4.64
 77,040 4.73 4.81 4.64 0 0 0
19/01/2018
4.73
 91,970 4.74 4.83 4.69 0 0 0
18/01/2018
4.74
 99,230 4.69 4.80 4.62 0 0 0
17/01/2018
4.69
 811,070 4.78 4.89 4.69 0 260 -0.0
16/01/2018
4.78
 678,950 4.62 4.90 4.65 0 44,380 -0.3
15/01/2018
4.62
 181,710 4.49 4.65 4.48 0 0 0
12/01/2018
4.49
 122,680 4.49 4.56 4.44 0 0 0
11/01/2018
4.49
 71,880 4.49 4.49 4.43 0 8,300 -0.1
10/01/2018
4.49
 171,530 4.33 4.62 4.33 0 0 0
09/01/2018
4.33
 40,570 4.33 4.45 4.30 0 200 -0.0
08/01/2018
4.33
 41,610 4.45 4.49 4.33 0 20 -0.0
05/01/2018
4.45
 15,350 4.45 4.58 4.37 0 0 0
04/01/2018
4.45
 139,720 4.35 4.46 4.27 0 12,800 -0.1
03/01/2018
4.35
 52,360 4.40 4.40 4.31 0 0 0
02/01/2018
4.40
 5,360 4.37 4.49 4.28 0 820 -0.0
29/12/2017
4.37
 92,470 4.38 4.38 4.24 0 10 -0
28/12/2017
4.38
 22,630 4.36 4.39 4.34 0 0 0
27/12/2017
4.36
 35,900 4.44 4.44 4.32 0 4,000 -0.0
26/12/2017
4.44
 16,220 4.43 4.48 4.30 0 0 0
25/12/2017
4.43
 23,740 4.49 4.54 4.37 0 0 0
22/12/2017
4.49
 8,450 4.40 4.49 4.40 0 0 0
21/12/2017
4.40
 44,480 4.55 4.55 4.40 0 0 0
20/12/2017
4.55
 80,700 4.60 4.60 4.37 200 0 0.0
19/12/2017
4.60
 433,260 4.60 4.71 4.53 0 0 0
18/12/2017
4.60
 545,880 4.62 4.65 4.52 12,680 20 0.1
15/12/2017
4.62
 403,150 4.46 4.73 4.49 0 0 0
14/12/2017
4.46
 631,070 4.17 4.46 4.16 0 0 0
13/12/2017
4.17
 129,820 4.39 4.42 4.17 0 0 0
12/12/2017
4.39
 39,580 4.43 4.43 4.24 0 0 0
11/12/2017
4.43
 20,280 4.49 4.49 4.30 0 0 0
08/12/2017
4.49
 269,870 4.24 4.49 4.19 0 9,000 -0.1
07/12/2017
4.24
 130,650 4.32 4.43 4.24 0 2,650 -0.0
06/12/2017
4.32
 146,320 4.49 4.49 4.24 0 0 0
05/12/2017
4.49
 259,820 4.56 4.65 4.39 0 0 0
04/12/2017
4.56
 131,850 4.56 4.62 4.56 19,000 500 0.1
01/12/2017
4.56
 635,150 4.53 4.68 4.53 7,000 1,620 0.0

Chính sách bảo mật | Điều khoản sử dụng |