CTCP MHC (mhc)

8.31
0
(0%)
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)
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
24/09/2018
4.91
 148,300 4.75 4.91 4.75 0 0 0
21/09/2018
4.75
 108,510 4.73 4.81 4.72 0 0 0
20/09/2018
4.73
 78,190 4.73 4.78 4.64 0 0 0
19/09/2018
4.73
 157,300 4.67 4.80 4.63 0 0 0
18/09/2018
4.67
 41,620 4.67 4.67 4.63 0 0 0
17/09/2018
4.67
 57,970 4.63 4.70 4.64 0 0 0
14/09/2018
4.63
 38,530 4.62 4.64 4.55 0 0 0
13/09/2018
4.62
 95,510 4.63 4.64 4.61 0 0 0
12/09/2018
4.63
 191,580 4.67 4.72 4.61 0 0 0
11/09/2018
4.67
 126,580 4.67 4.68 4.61 0 0 0
10/09/2018
4.67
 81,580 4.71 4.76 4.63 0 0 0
07/09/2018
4.71
 136,340 4.66 4.81 4.67 0 810 -0.0
06/09/2018
4.66
 267,410 4.36 4.66 4.43 0 5,430 -0.0
05/09/2018
4.36
 302,960 4.43 4.67 4.31 0 43,850 -0.2
04/09/2018
4.43
 120,120 4.59 4.59 4.35 810 0 0.0
31/08/2018
4.59
 122,470 4.59 4.60 4.52 0 37,000 -0.2
30/08/2018
4.59
 171,080 4.80 4.83 4.59 0 0 0
29/08/2018
4.80
 703,990 4.64 4.96 4.65 0 0 0
28/08/2018
4.64
 116,600 4.35 4.64 4.64 0 0 0
27/08/2018
4.35
 172,520 4.06 4.35 4.35 0 0 0
24/08/2018
4.06
 341,190 3.80 4.06 3.65 0 0 0
23/08/2018
3.80
 159,240 3.70 3.84 3.73 0 0 0
22/08/2018
3.70
 310,990 3.66 3.71 3.55 0 22,400 -0.1
21/08/2018
3.66
 17,360 3.58 3.70 3.55 0 0 0
20/08/2018
3.58
 37,040 3.66 3.66 3.54 0 0 0
17/08/2018
3.66
 64,340 3.67 3.67 3.58 0 0 0
16/08/2018
3.67
 1,390 3.59 3.73 3.62 0 0 0
15/08/2018
3.59
 1,040 3.64 3.64 3.59 0 0 0
14/08/2018
3.64
 12,930 3.65 3.65 3.57 0 500 -0.0
13/08/2018
3.65
 19,930 3.54 3.77 3.54 0 0 0
10/08/2018
3.54
 16,340 3.65 3.65 3.54 20 0 0
09/08/2018
3.65
 18,810 3.70 3.73 3.61 0 0 0
08/08/2018
3.70
 30,740 3.68 3.70 3.59 0 0 0
07/08/2018
3.68
 33,250 3.64 3.70 3.60 0 0 0
06/08/2018
3.64
 24,690 3.73 3.73 3.57 0 940 -0.0
03/08/2018
3.73
 53,850 3.74 3.74 3.62 0 0 0
02/08/2018
3.74
 13,440 3.81 3.81 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |