CTCP MHC (mhc)

9.60
-0.01
(-0.10%)
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
(2026-02-23) 		-0.39 -3.90% 1,532,600 -2,900 -0.0
9.60
10.65
9.60
2 tháng
(2026-01-19) 		-1.34 -12.24% 2,456,100 -8,300 -0.1
9.60
11.35
9.60
3 tháng
(2025-12-22) 		-2.64 -21.55% 3,275,800 -9,100 -0.1
9.60
12.30
9.60
6 tháng
(2025-09-22) 		-4.19 -30.36% 17,216,400 -60,600 -0.9
9.60
14.75
9.60
12 tháng
(2025-03-25) 		1.91 24.81% 59,984,500 -58,600 -0.8
7.40
15.80
9.60
24 tháng
(2024-04-01) 		0.61 6.78% 78,553,100 -472,275 -4.5
6.26
15.80
9.60
36 tháng
(2023-04-05) 		5.96 163.46% 195,874,200 -603,689 -5.3
3.48
15.80
9.60
60 tháng
(2021-04-15) 		0.23 2.41% 626,598,300 -483,474 -3.0
3.48
15.80
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |