CTCP MHC (mhc)

9.40
0
(0%)
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
(2026-05-13) 		-0.04 -0.41% 341,300 2,300 0
9.39
9.89
9.40
2 tháng
(2026-04-13) 		-0.03 -0.31% 742,900 -6,005 0
9.22
10.25
9.40
3 tháng
(2026-03-16) 		-0.29 -2.90% 1,097,400 -11,505 -0.0
9.01
10.25
9.40
6 tháng
(2025-12-15) 		-2.79 -22.32% 4,543,900 -31,205 -0.3
9.01
12.50
9.40
12 tháng
(2025-06-17) 		1.61 19.88% 51,329,200 -62,605 -0.7
7.89
15.80
9.40
24 tháng
(2024-06-24) 		1.38 16.52% 70,268,900 -260,980 -2.5
6.26
15.80
9.40
36 tháng
(2023-06-28) 		4.86 100.30% 188,294,200 -560,694 -5.2
4.63
15.80
9.40
60 tháng
(2021-07-08) 		0.41 4.46% 551,330,100 -1,072,079 -10.3
3.48
15.80
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |