CTCP MHC (mhc)

9.51
0.19
(2.04%)
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
(2026-05-19) 		-0.43 -4.35% 275,900 -1,900 0
9.32
9.89
9.32
2 tháng
(2026-04-20) 		-0.19 -1.97% 725,900 -7,600 0
9.22
10.25
9.32
3 tháng
(2026-03-20) 		-0.15 -1.56% 1,105,700 -11,005 -0.0
9.01
10.25
9.32
6 tháng
(2025-12-22) 		-2.80 -22.86% 4,381,500 -20,105 -0.1
9.01
12.30
9.32
12 tháng
(2025-06-23) 		1.50 18.87% 51,177,100 -55,905 -0.6
7.89
15.80
9.32
24 tháng
(2024-06-28) 		1.21 14.71% 69,962,600 -228,280 -2.2
6.26
15.80
9.32
36 tháng
(2023-07-04) 		4.66 97.27% 187,909,300 -571,894 -5.2
4.63
15.80
9.32
60 tháng
(2021-07-14) 		0.02 0.23% 545,396,800 -986,279 -9.3
3.48
15.80
9.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
3.75
 125,320 3.76 3.76 3.74 16,000 0 0.1
16/02/2017
3.76
 190,200 3.70 3.80 3.72 13,000 0 0.1
15/02/2017
3.70
 149,320 3.73 3.75 3.66 5,000 0 0.0
14/02/2017
3.73
 176,790 3.79 3.79 3.73 11,000 0 0.1
13/02/2017
3.79
 170,130 3.81 3.85 3.76 0 16,700 -0.1
10/02/2017
3.81
 85,560 3.83 3.83 3.76 0 0 0
09/02/2017
3.83
 44,210 3.77 3.83 3.76 5,000 2,020 0.0
08/02/2017
3.77
 51,660 3.78 3.83 3.75 5,000 0 0.0
07/02/2017
3.78
 179,590 3.87 3.87 3.76 0 0 0
06/02/2017
3.87
 61,740 3.89 3.89 3.85 5,000 0 0.0
03/02/2017
3.89
 101,410 3.89 3.90 3.85 25,000 0 0.2
02/02/2017
3.89
 82,950 3.89 3.92 3.87 32,770 6,400 0.2
25/01/2017
3.89
 216,610 3.81 3.89 3.82 59,500 0 0.4
24/01/2017
3.81
 123,350 3.78 3.82 3.78 46,950 0 0.3
23/01/2017
3.78
 388,260 3.92 3.92 3.72 83,450 40 0.5
20/01/2017
3.92
 72,000 3.85 3.92 3.79 17,000 0 0.1
19/01/2017
3.85
 17,790 3.85 3.88 3.81 2,650 0 0.0
18/01/2017
3.85
 106,430 3.86 3.89 3.83 0 0 0
17/01/2017
3.86
 76,270 3.92 3.97 3.86 3,000 0 0.0
16/01/2017
3.92
 98,870 3.97 3.97 3.92 3,000 0 0.0
13/01/2017
3.97
 53,870 3.97 3.99 3.96 3,000 0 0.0
12/01/2017
3.97
 156,620 3.98 4.00 3.95 3,000 0 0.0
11/01/2017
3.98
 33,420 3.98 4.01 3.97 3,000 2,000 0.0
10/01/2017
3.98
 162,380 3.98 4.03 3.97 3,000 0 0.0
09/01/2017
3.98
 33,180 4.02 4.04 3.98 3,000 0 0.0
06/01/2017
4.02
 21,570 4.04 4.04 4.02 0 0 0
05/01/2017
4.04
 69,000 4.04 4.04 3.96 3,000 0 0.0
04/01/2017
4.04
 36,370 4.05 4.06 4.03 3,000 0 0.0
03/01/2017
4.05
 15,590 4.06 4.08 4.04 0 0 0
30/12/2016
4.06
 12,800 4.04 4.06 4.02 0 0 0
29/12/2016
4.04
 78,370 4.04 4.10 4.03 0 0 0
28/12/2016
4.04
 31,470 4.04 4.07 4.01 0 0 0
27/12/2016
4.04
 25,800 4.02 4.08 4.02 200 0 0.0
26/12/2016
4.02
 25,170 4.03 4.08 4.01 7,300 0 0.0
23/12/2016
4.03
 127,900 4.06 4.06 4.03 21,930 0 0.1
22/12/2016
4.06
 35,490 4.09 4.11 4.04 5,000 0 0.0
21/12/2016
4.09
 46,180 4.03 4.11 4.04 0 0 0
20/12/2016
4.03
 24,290 4.04 4.10 4.03 70 0 0.0
19/12/2016
4.04
 80,460 4.01 4.13 4.01 0 0 0
16/12/2016
4.01
 85,400 4.04 4.14 4.01 0 0 0
15/12/2016
4.04
 77,340 4.08 4.08 4.03 0 0 0
14/12/2016
4.08
 71,280 3.93 4.17 3.93 0 0 0
13/12/2016
3.93
 229,910 4.19 4.19 3.92 3,000 0 0.0
12/12/2016
4.19
 262,780 4.26 4.26 4.15 0 0 0
09/12/2016
4.26
 109,940 4.31 4.31 4.26 0 2,000 -0.0
08/12/2016
4.31
 180,760 4.37 4.37 4.30 0 0 0
07/12/2016
4.37
 97,800 4.37 4.38 4.30 0 0 0
06/12/2016
4.37
 218,350 4.56 4.57 4.37 42,410 5,980 0.3
05/12/2016
4.56
 377,740 4.35 4.62 4.35 35,200 0 0.2
02/12/2016
4.35
 427,050 4.23 4.40 4.20 52,000 0 0.3
01/12/2016
4.23
 200,600 4.22 4.29 4.22 4,000 0 0.0
30/11/2016
4.22
 140,010 4.23 4.24 4.21 4,000 0 0.0
29/11/2016
4.23
 91,590 4.23 4.26 4.20 4,000 0 0.0
28/11/2016
4.23
 107,550 4.22 4.26 4.20 0 0 0
25/11/2016
4.22
 109,980 4.22 4.24 4.21 4,000 2,000 0.0
24/11/2016
4.22
 84,790 4.21 4.27 4.21 4,000 0 0.0
23/11/2016
4.21
 227,250 4.26 4.32 4.21 5,000 0 0.0
22/11/2016
4.26
 200,510 4.31 4.31 4.22 0 0 0
21/11/2016
4.31
 133,490 4.35 4.35 4.24 0 0 0
18/11/2016
4.35
 159,920 4.21 4.40 4.21 23,310 0 0.2
17/11/2016
4.21
 158,570 4.21 4.26 4.17 0 4,370 -0.0
16/11/2016
4.21
 105,040 4.28 4.29 4.21 100 0 0.0
15/11/2016
4.28
 106,530 4.21 4.33 4.24 3,960 0 0.0
14/11/2016
4.21
 165,240 4.35 4.35 4.20 0 0 0
11/11/2016
4.35
 59,930 4.37 4.37 4.32 0 0 0
10/11/2016
4.37
 50,980 4.24 4.40 4.30 1,490 0 0.0
09/11/2016
4.24
 341,190 4.37 4.39 4.11 0 15,000 -0.1
08/11/2016
4.37
 59,230 4.34 4.39 4.34 10,000 10 0.1
07/11/2016
4.34
 115,670 4.35 4.38 4.30 20,330 840 0.1
04/11/2016
4.35
 109,130 4.43 4.47 4.31 30,000 0 0.2
03/11/2016
4.43
 150,610 4.51 4.51 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |