CTCP MHC (mhc)

10
-0.40
(-3.85%)
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)
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
30/11/2017
4.53
 668,620 4.49 4.69 4.43 0 0 0
29/11/2017
4.49
 563,700 4.29 4.49 4.23 0 0 0
28/11/2017
4.29
 503,180 4.16 4.29 4.01 0 0 0
27/11/2017
4.16
 101,850 4.22 4.22 4.11 0 170 -0.0
24/11/2017
4.22
 475,430 4.04 4.30 3.95 0 5,010 -0.0
23/11/2017
4.04
 412,830 4.03 4.04 3.92 0 58,000 -0.4
22/11/2017
4.03
 404,940 3.78 4.03 3.78 0 40,370 -0.2
21/11/2017
3.78
 136,230 3.74 3.78 3.72 0 0 0
20/11/2017
3.74
 120,180 3.74 3.74 3.60 0 0 0
17/11/2017
3.74
 91,370 3.74 3.76 3.74 0 8,700 -0.1
16/11/2017
3.74
 213,990 3.75 3.75 3.73 0 170,000 -1.0
15/11/2017
3.75
 56,980 3.74 3.76 3.72 0 0 0
14/11/2017
3.74
 33,200 3.72 3.74 3.72 0 0 0
13/11/2017
3.72
 39,690 3.72 3.76 3.70 0 0 0
10/11/2017
3.72
 61,200 3.76 3.76 3.72 0 0 0
09/11/2017
3.76
 25,060 3.76 3.76 3.73 0 0 0
08/11/2017
3.76
 80,220 3.74 3.76 3.74 0 0 0
07/11/2017
3.74
 74,590 3.66 3.74 3.66 0 0 0
06/11/2017
3.66
 66,570 3.69 3.70 3.66 0 270 -0.0
03/11/2017
3.69
 121,360 3.71 3.72 3.66 0 0 0
02/11/2017
3.71
 126,270 3.72 3.72 3.69 2,500 0 0.0
01/11/2017
3.72
 91,930 3.72 3.72 3.69 0 0 0
31/10/2017
3.72
 123,190 3.74 3.74 3.70 0 0 0
30/10/2017
3.74
 151,600 3.74 3.74 3.70 0 0 0
27/10/2017
3.74
 167,700 3.75 3.75 3.73 0 0 0
26/10/2017
3.75
 142,270 3.75 3.78 3.72 0 0 0
25/10/2017
3.75
 12,930 3.75 3.78 3.73 0 0 0
24/10/2017
3.75
 92,780 3.76 3.76 3.74 0 0 0
23/10/2017
3.76
 287,100 3.80 3.80 3.75 0 0 0
20/10/2017
3.80
 58,490 3.80 3.84 3.54 0 0 0
19/10/2017
3.80
 93,430 3.79 3.82 3.78 0 0 0
18/10/2017
3.79
 241,880 3.76 3.83 3.76 0 0 0
17/10/2017
3.76
 231,520 3.72 3.76 3.69 0 0 0
16/10/2017
3.72
 82,560 3.70 3.76 3.63 0 0 0
13/10/2017
3.70
 45,660 3.69 3.72 3.66 0 0 0
12/10/2017
3.69
 43,580 3.70 3.74 3.46 0 0 0
11/10/2017
3.70
 50,280 3.73 3.74 3.70 0 0 0
10/10/2017
3.73
 40,430 3.74 3.74 3.69 0 0 0
09/10/2017
3.74
 30,080 3.72 3.74 3.70 0 0 0
06/10/2017
3.72
 10,200 3.72 3.72 3.67 0 0 0
05/10/2017
3.72
 50,880 3.69 3.72 3.69 0 0 0
04/10/2017
3.69
 45,000 3.69 3.72 3.61 0 0 0
03/10/2017
3.69
 35,600 3.74 3.78 3.66 600 0 0.0
02/10/2017
3.74
 59,800 3.78 3.78 3.60 0 500 -0.0
29/09/2017
3.78
 32,730 3.76 3.79 3.72 0 1,680 -0.0
28/09/2017
3.76
 73,310 3.79 3.81 3.76 0 0 0
27/09/2017
3.79
 187,770 3.73 3.82 3.72 3,000 0 0.0
26/09/2017
3.73
 214,070 3.72 3.78 3.69 0 71,390 -0.4
25/09/2017
3.72
 103,860 3.73 3.74 3.67 0 52,400 -0.3
22/09/2017
3.73
 163,600 3.70 3.78 3.69 0 69,080 -0.4
21/09/2017
3.70
 230,400 3.67 3.72 3.67 0 91,130 -0.5
20/09/2017
3.67
 188,090 3.65 3.69 3.64 0 76,260 -0.4
19/09/2017
3.65
 54,520 3.65 3.72 3.63 0 21,000 -0.1
18/09/2017
3.65
 62,350 3.63 3.72 3.63 0 35,900 -0.2
15/09/2017
3.63
 61,900 3.67 3.67 3.63 0 34,100 -0.2
14/09/2017
3.67
 106,580 3.69 3.69 3.61 0 50,000 -0.3
13/09/2017
3.69
 95,320 3.64 3.69 3.61 0 0 0
12/09/2017
3.64
 48,850 3.64 3.66 3.61 0 0 0
11/09/2017
3.64
 76,680 3.67 3.67 3.64 0 1,070 -0.0
08/09/2017
3.67
 6,580 3.67 3.67 3.64 0 0 0
07/09/2017
3.67
 20,600 3.65 3.67 3.65 400 0 0.0
06/09/2017
3.65
 9,120 3.66 3.66 3.61 0 0 0
05/09/2017
3.66
 93,960 3.65 3.66 3.61 0 0 0
01/09/2017
3.65
 12,230 3.65 3.66 3.63 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |