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)
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
12/07/2017
3.85
 45,090 3.85 3.90 3.83 0 1,000 -0.0
11/07/2017
3.85
 71,260 3.87 3.96 3.83 0 0 0
10/07/2017
3.87
 128,440 3.90 3.90 3.85 0 0 0
07/07/2017
3.90
 139,820 3.92 3.97 3.90 0 0 0
06/07/2017
3.92
 160,950 3.94 3.97 3.90 0 4,000 -0.0
05/07/2017
3.94
 361,900 3.85 4.04 3.83 0 5,000 -0.0
04/07/2017
3.85
 126,640 3.83 3.87 3.83 0 0 0
03/07/2017
3.83
 66,710 3.86 3.87 3.83 0 0 0
30/06/2017
3.86
 76,150 3.86 3.86 3.83 0 4,000 -0.0
29/06/2017
3.86
 35,890 3.87 3.90 3.84 0 0 0
28/06/2017
3.87
 84,190 3.83 3.89 3.81 0 0 0
27/06/2017
3.83
 91,780 3.84 3.85 3.82 0 0 0
26/06/2017
3.84
 98,150 3.84 3.85 3.82 0 0 0
23/06/2017
3.84
 79,260 3.82 3.85 3.80 4,400 0 0.0
22/06/2017
3.82
 56,240 3.81 3.85 3.81 0 3,000 -0.0
21/06/2017
3.81
 93,690 3.84 3.86 3.81 0 0 0
20/06/2017
3.84
 180,230 3.83 3.85 3.81 0 70 -0.0
19/06/2017
3.83
 105,340 3.83 3.85 3.81 0 0 0
16/06/2017
3.83
 69,910 3.81 3.87 3.81 500 0 0.0
15/06/2017
3.81
 99,440 3.84 3.85 3.81 1,000 4,000 -0.0
14/06/2017
3.84
 172,670 3.84 3.85 3.81 2,000 300 0.0
13/06/2017
3.84
 167,120 3.85 3.85 3.79 0 0 0
12/06/2017
3.85
 168,340 3.94 3.94 3.84 0 3,000 -0.0
09/06/2017
3.94
 486,430 3.85 4.01 3.82 35,360 0 0.2
08/06/2017
3.85
 293,380 3.85 3.87 3.81 3,390 0 0.0
07/06/2017
3.85
 306,720 3.86 3.90 3.83 30,630 0 0.2
06/06/2017
3.86
 146,570 3.86 3.90 3.85 0 0 0
05/06/2017
3.86
 69,780 3.95 3.98 3.86 120 0 0.0
02/06/2017
3.95
 243,650 3.81 3.95 3.81 32,480 0 0.2
01/06/2017
3.81
 363,510 3.86 3.91 3.79 4,390 8,000 -0.0
31/05/2017
3.86
 277,720 3.98 3.98 3.85 4,970 0 0.0
30/05/2017
3.98
 158,580 4.13 4.13 3.95 21,910 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |