CTCP MHC (mhc)

9.45
0.05
(0.53%)
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
(2026-05-18) 		-0.40 -4.06% 280,400 -1,700 0
9.39
9.89
9.40
2 tháng
(2026-04-17) 		-0.18 -1.87% 736,500 -7,900 0
9.22
10.25
9.40
3 tháng
(2026-03-18) 		-0.55 -5.50% 1,103,400 -13,505 -0.0
9.01
10.25
9.40
6 tháng
(2025-12-18) 		-2.65 -21.90% 4,389,400 -19,705 -0.1
9.01
12.30
9.40
12 tháng
(2025-06-23) 		1.50 18.87% 51,160,900 -56,205 -0.6
7.89
15.80
9.40
24 tháng
(2024-06-26) 		1.07 12.76% 70,019,700 -247,180 -2.3
6.26
15.80
9.40
36 tháng
(2023-07-03) 		4.65 96.87% 187,917,000 -572,194 -5.2
4.63
15.80
9.40
60 tháng
(2021-07-12) 		-0.69 -6.78% 548,756,400 -1,096,879 -10.6
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |