CTCP MHC (mhc)

8.10
-0.21
(-2.53%)
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
(2026-07-06) 		-0.90 -9.47% 281,200 -1,100 0
8.25
9.50
8.31
2 tháng
(2026-06-08) 		-0.85 -8.99% 508,200 -2,900 0
8.25
9.74
8.31
3 tháng
(2026-05-07) 		-0.88 -9.28% 911,200 -1,500 0
8.25
9.89
8.31
6 tháng
(2026-02-06) 		-1.28 -12.96% 3,221,500 -19,105 -0.1
8.25
10.65
8.31
12 tháng
(2025-08-11) 		-3.30 -27.73% 37,607,700 -34,605 -0.3
8.25
15.80
8.31
24 tháng
(2024-08-15) 		1 13.16% 68,838,000 -184,680 -1.8
6.26
15.80
8.31
36 tháng
(2023-08-21) 		-1.45 -14.41% 161,162,800 -328,794 -2.6
6.26
15.80
8.31
60 tháng
(2021-08-31) 		-1.36 -13.65% 473,046,700 -787,079 -6.7
3.48
15.80
8.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |