CTCP MHC (mhc)

9.92
-0.48
(-4.62%)
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
(2025-12-29) 		-1.30 -10.83% 934,700 7,700 0.1
10.40
12.20
10.40
2 tháng
(2025-12-01) 		-2.70 -20.15% 2,435,200 -3,600 -0.0
10.40
13.60
10.40
3 tháng
(2025-10-30) 		-3.15 -22.74% 7,453,000 -13,400 -0.2
10.40
13.85
10.40
6 tháng
(2025-08-01) 		-1.50 -12.30% 39,752,700 -50,200 -0.6
10.40
15.80
10.40
12 tháng
(2025-02-03) 		3.70 52.86% 61,025,300 -168,300 -1.7
6.80
15.80
10.40
24 tháng
(2024-02-15) 		3.06 40.09% 86,097,500 -266,089 -2.6
6.26
15.80
10.40
36 tháng
(2023-02-13) 		7.18 203.65% 195,163,300 -617,439 -5.8
3.48
15.80
10.40
60 tháng
(2021-02-23) 		4.41 69.99% 649,059,300 -474,574 -2.8
3.48
15.80
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
3.91
 54,900 3.85 4.03 3.85 0 0 0
22/06/2018
3.85
 21,800 3.94 3.94 3.85 0 0 0
21/06/2018
3.94
 25,360 3.92 3.97 3.85 0 0 0
20/06/2018
3.92
 22,970 3.88 3.93 3.85 0 0 0
19/06/2018
3.88
 110,430 3.95 3.98 3.82 0 0 0
18/06/2018
3.95
 75,250 3.99 3.99 3.92 0 0 0
15/06/2018
3.99
 21,380 3.99 3.99 3.89 0 0 0
14/06/2018
3.99
 71,860 3.95 3.99 3.92 0 0 0
13/06/2018
3.95
 14,860 3.95 4.00 3.95 0 0 0
12/06/2018
3.95
 64,030 3.99 4.03 3.92 0 0 0
11/06/2018
3.99
 39,160 3.97 4.02 3.98 0 0 0
08/06/2018
3.97
 80,920 4.05 4.08 3.93 0 45,600 -0.3
07/06/2018
4.05
 76,710 3.98 4.09 4.01 2,000 0 0.0
06/06/2018
3.98
 74,760 3.95 3.98 3.92 0 0 0
05/06/2018
3.95
 73,300 3.90 3.95 3.89 0 0 0
04/06/2018
3.90
 67,140 3.88 3.91 3.88 0 0 0
01/06/2018
3.88
 121,420 3.89 3.89 3.86 0 0 0
31/05/2018
3.89
 165,150 3.83 3.90 3.83 0 50 -0.0
30/05/2018
3.83
 62,390 3.85 3.92 3.82 0 0 0
29/05/2018
3.85
 90,510 3.82 3.87 3.79 0 0 0
28/05/2018
3.82
 54,530 3.92 3.92 3.72 7,170 10,000 -0.0
25/05/2018
3.92
 26,190 3.81 4.05 3.83 0 0 0
24/05/2018
3.81
 25,730 3.85 3.88 3.79 0 0 0
23/05/2018
3.85
 38,060 3.90 3.90 3.72 0 25,600 -0.1
22/05/2018
3.90
 16,570 3.94 3.94 3.79 0 0 0
21/05/2018
3.94
 10,170 3.93 3.94 3.90 0 0 0
18/05/2018
3.93
 21,420 3.95 3.95 3.88 10 0 0
17/05/2018
3.95
 15,910 3.94 3.95 3.90 0 0 0
16/05/2018
3.94
 21,210 3.97 3.97 3.92 0 0 0
15/05/2018
3.97
 12,220 3.97 3.98 3.91 0 0 0
14/05/2018
3.97
 14,080 3.92 3.97 3.90 0 0 0
11/05/2018
3.92
 12,370 3.95 3.95 3.86 0 0 0
10/05/2018
3.95
 15,970 3.89 3.95 3.72 0 0 0
09/05/2018
3.89
 85,350 3.86 4.04 3.86 0 0 0
08/05/2018
3.86
 20,400 4.00 4.02 3.86 0 0 0
07/05/2018
4.00
 4,350 4.03 4.03 3.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |