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)
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
29/05/2017
4.13
 783,580 4.01 4.23 4.10 15,030 5,000 0.1
26/05/2017
4.01
 1,060,990 3.75 4.01 3.75 4,700 0 0.0
25/05/2017
3.75
 113,430 3.77 3.79 3.74 0 2,800 -0.0
24/05/2017
3.77
 48,290 3.78 3.80 3.72 5,000 0 0.0
23/05/2017
3.78
 95,580 3.76 3.79 3.75 0 0 0
22/05/2017
3.76
 162,000 3.78 3.84 3.76 0 0 0
19/05/2017
3.78
 129,180 3.78 3.79 3.76 0 0 0
18/05/2017
3.78
 116,540 3.79 3.81 3.78 0 890 -0.0
17/05/2017
3.79
 123,490 3.78 3.83 3.78 0 0 0
16/05/2017
3.78
 191,690 3.79 3.85 3.78 0 1,500 -0.0
15/05/2017
3.79
 223,140 3.79 3.82 3.76 0 0 0
12/05/2017
3.79
 78,490 3.79 3.81 3.78 0 0 0
11/05/2017
3.79
 47,000 3.79 3.82 3.76 0 0 0
10/05/2017
3.79
 216,000 3.84 3.92 3.77 0 0 0
09/05/2017
3.84
 321,870 3.76 3.85 3.74 0 70,210 -0.4
08/05/2017
3.76
 165,120 3.78 3.78 3.73 0 62,790 -0.4
05/05/2017
3.78
 85,210 3.83 3.83 3.73 0 10,750 -0.1
04/05/2017
3.83
 128,590 3.70 3.85 3.70 0 2,000 -0.0
03/05/2017
3.70
 166,150 3.72 3.76 3.69 40 5,220 -0.0
28/04/2017
3.72
 135,760 3.78 3.79 3.70 0 0 0
27/04/2017
3.78
 45,820 3.76 3.79 3.74 0 0 0
26/04/2017
3.76
 155,990 3.72 3.78 3.71 0 0 0
25/04/2017
3.72
 167,400 3.78 3.78 3.70 0 0 0
24/04/2017
3.78
 139,690 3.86 3.86 3.65 0 0 0
21/04/2017
3.86
 59,270 3.86 3.91 3.82 0 0 0
20/04/2017
3.86
 53,310 3.88 3.91 3.85 0 500 -0.0
19/04/2017
3.88
 70,630 3.92 3.92 3.85 0 5,210 -0.0
18/04/2017
3.92
 232,000 3.85 3.92 3.82 0 1,840 -0.0
17/04/2017
3.85
 208,760 3.97 3.99 3.85 1,500 0 0.0
14/04/2017
3.97
 70,130 3.99 3.99 3.93 0 0 0
13/04/2017
3.99
 159,180 3.94 4.11 3.93 0 0 0
12/04/2017
3.94
 193,230 4.04 4.10 3.94 0 8,170 -0.1
11/04/2017
4.04
 161,690 4.04 4.09 4.01 0 16,130 -0.1
10/04/2017
4.04
 58,710 4.03 4.09 4.03 200 0 0.0
07/04/2017
4.03
 251,170 4.04 4.11 4.01 0 0 0
05/04/2017
4.04
 158,460 4.10 4.12 4.04 50 9,000 -0.1
04/04/2017
4.10
 243,780 4.10 4.13 4.03 350 3,580 -0.0
03/04/2017
4.10
 111,320 4.11 4.17 4.08 500 5,700 -0.0
31/03/2017
4.11
 65,160 4.17 4.17 4.10 0 0 0
30/03/2017
4.17
 230,200 4.15 4.24 4.17 500 0 0.0
29/03/2017
4.15
 421,470 4.04 4.23 3.95 4,460 0 0.0
28/03/2017
4.04
 213,320 4.07 4.08 3.98 500 0 0.0
27/03/2017
4.07
 125,210 4.12 4.17 4.04 550 0 0.0
24/03/2017
4.12
 262,710 4.12 4.22 4.04 0 5,000 -0.0
23/03/2017
4.12
 362,480 4.24 4.24 3.98 3,720 10 0.0
22/03/2017
4.24
 462,340 4.12 4.37 4.12 0 10,270 -0.1
21/03/2017
4.12
 705,510 3.98 4.12 4.01 3,030 2,020 0.0
20/03/2017
3.98
 560,160 3.79 4.05 3.77 70 7,950 -0.0
17/03/2017
3.79
 71,850 3.79 3.91 3.78 410 0 0.0
16/03/2017
3.79
 132,440 3.85 3.85 3.78 4,390 0 0.0
15/03/2017
3.85
 130,040 3.94 3.98 3.78 41,170 60 0.2
14/03/2017
3.94
 400,300 3.76 3.95 3.75 135,360 0 0.8
13/03/2017
3.76
 89,600 3.78 3.79 3.75 4,990 16,000 -0.1
10/03/2017
3.78
 205,150 3.74 3.78 3.74 4,000 0 0.0
09/03/2017
3.74
 132,890 3.74 3.78 3.74 10,000 0 0.1
08/03/2017
3.74
 85,040 3.74 3.79 3.74 13,680 0 0.1
07/03/2017
3.74
 68,770 3.74 3.75 3.73 340 0 0.0
06/03/2017
3.74
 97,500 3.75 3.76 3.72 12,930 3,000 0.1
03/03/2017
3.75
 106,700 3.79 3.79 3.72 4,000 0 0.0
02/03/2017
3.79
 86,460 3.72 3.81 3.72 1,500 0 0.0
01/03/2017
3.72
 243,880 3.72 3.84 3.72 0 19,000 -0.1
28/02/2017
3.72
 348,000 3.92 3.92 3.72 5,000 0 0.0
27/02/2017
3.92
 213,270 3.93 3.95 3.86 0 360 -0.0
24/02/2017
3.93
 165,750 3.95 4.03 3.92 3,000 2,000 0.0
23/02/2017
3.95
 386,800 3.85 3.97 3.82 1,500 0 0.0
22/02/2017
3.85
 390,710 3.78 3.96 3.80 1,440 3,000 -0.0
21/02/2017
3.78
 147,960 3.69 3.82 3.69 5,020 0 0.0
20/02/2017
3.69
 135,800 3.75 3.76 3.67 5,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |