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)
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
31/08/2017
3.65
 22,800 3.63 3.66 3.63 0 0 0
30/08/2017
3.63
 101,670 3.65 3.67 3.63 0 0 0
29/08/2017
3.65
 83,930 3.65 3.78 3.65 960 0 0.0
28/08/2017
3.65
 50,630 3.66 3.68 3.65 10,000 0 0.1
25/08/2017
3.66
 52,080 3.66 3.67 3.61 0 0 0
24/08/2017
3.66
 115,420 3.65 3.66 3.60 0 0 0
23/08/2017
3.65
 64,680 3.65 3.65 3.62 8,700 0 0.0
22/08/2017
3.65
 49,750 3.65 3.67 3.61 0 0 0
21/08/2017
3.65
 24,930 3.61 3.65 3.61 0 0 0
18/08/2017
3.61
 112,530 3.62 3.62 3.59 0 0 0
17/08/2017
3.62
 165,390 3.67 3.67 3.61 0 0 0
16/08/2017
3.67
 105,140 3.69 3.69 3.66 0 0 0
15/08/2017
3.69
 128,710 3.65 3.72 3.65 0 3,500 -0.0
14/08/2017
3.65
 1,218,380 3.81 3.85 3.55 0 0 0
11/08/2017
3.81
 78,860 3.81 3.81 3.79 0 0 0
10/08/2017
3.81
 64,280 3.85 3.85 3.81 0 0 0
09/08/2017
3.85
 173,970 3.85 3.86 3.79 95,000 4,640 0.5
08/08/2017
3.85
 183,300 3.83 3.85 3.79 53,000 0 0.3
07/08/2017
3.83
 192,630 3.84 3.86 3.76 0 0 0
04/08/2017
3.84
 156,380 3.73 3.85 3.70 10,000 0 0.1
03/08/2017
3.73
 97,890 3.75 3.76 3.72 0 0 0
02/08/2017
3.75
 91,340 3.72 3.75 3.70 10,000 0 0.1
01/08/2017
3.72
 59,330 3.72 3.75 3.70 0 0 0
31/07/2017
3.72
 67,370 3.73 3.76 3.69 0 260 -0.0
28/07/2017
3.73
 51,460 3.76 3.79 3.72 0 0 0
27/07/2017
3.76
 88,650 3.70 3.78 3.70 10,000 0 0.1
26/07/2017
3.70
 184,680 3.72 3.74 3.70 0 0 0
25/07/2017
3.72
 202,360 3.74 3.75 3.69 0 0 0
24/07/2017
3.74
 231,650 3.73 3.74 3.72 0 0 0
21/07/2017
3.73
 61,370 3.83 3.83 3.73 0 0 0
20/07/2017
3.83
 160,170 3.84 3.84 3.79 200 0 0.0
19/07/2017
3.84
 10,700 3.82 3.84 3.81 0 0 0
18/07/2017
3.82
 148,630 3.84 3.84 3.81 0 0 0
17/07/2017
3.84
 195,640 3.88 3.91 3.84 0 0 0
14/07/2017
3.88
 67,480 3.85 3.89 3.85 0 200 -0.0
13/07/2017
3.85
 141,160 3.85 3.85 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |