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)
04/05/2016
6.08
 356,310 6.18 6.23 6.08 0 0 0
29/04/2016
6.18
 441,490 6.23 6.33 6.18 0 0 0
28/04/2016
6.23
 250,140 6.28 6.38 6.23 20,000 0 0.3
27/04/2016
6.28
 380,320 6.23 6.43 6.23 30,000 0 0.4
26/04/2016
6.23
 385,820 6.28 6.33 6.18 0 0 0
25/04/2016
6.28
 442,000 6.28 6.38 6.23 0 0 0
22/04/2016
6.28
 455,300 6.33 6.38 6.18 0 0 0
21/04/2016
6.33
 283,830 6.18 6.43 6.18 0 19,360 -0.2
20/04/2016
6.18
 846,560 6.33 6.33 6.03 0 0 0
19/04/2016
6.33
 1,400,530 6.77 6.77 6.33 0 15,000 -0.2
15/04/2016
6.77
 828,730 7.02 7.02 6.77 0 520 -0.0
14/04/2016
7.02
 2,124,790 7.12 7.27 6.92 4,000 0 0.1
13/04/2016
7.12
 2,289,480 6.92 7.27 6.92 0 0 0
12/04/2016
6.92
 675,180 6.92 7.07 6.92 0 0 0
11/04/2016
6.92
 1,780,440 6.72 7.12 6.72 5,360 1,860 0.1
08/04/2016
6.72
 390,970 6.77 6.87 6.72 7,800 5,000 0.0
07/04/2016
6.77
 370,780 6.72 6.87 6.67 0 0 0
06/04/2016
6.72
 399,010 6.62 6.77 6.58 40,000 0 0.5
05/04/2016
6.62
 431,510 6.72 6.77 6.58 10,000 5,000 0.1
04/04/2016
6.72
 437,620 6.58 6.82 6.62 2,000 0 0.0
01/04/2016
6.58
 451,950 6.77 6.82 6.58 0 0 0
31/03/2016
6.77
 1,463,530 6.62 7.02 6.72 5,000 2,000 0.0
30/03/2016
6.62
 207,210 6.67 6.77 6.53 0 0 0
29/03/2016
6.67
 1,052,100 6.72 6.97 6.62 5,000 3,000 0.0
28/03/2016
6.72
 1,708,390 6.33 6.72 6.38 9,000 0 0.1
25/03/2016
6.33
 636,490 6.33 6.43 6.23 0 0 0
24/03/2016
6.33
 473,410 6.38 6.43 6.33 0 9,000 -0.1
23/03/2016
6.38
 363,280 6.28 6.43 6.23 0 0 0
22/03/2016
6.28
 598,280 6.23 6.33 6.18 0 0 0
21/03/2016
6.23
 295,070 6.33 6.43 6.23 0 3,000 -0.0
18/03/2016
6.33
 374,540 6.38 6.43 6.23 0 0 0
17/03/2016
6.38
 414,710 6.43 6.53 6.38 0 0 0
16/03/2016
6.43
 284,990 6.43 6.53 6.38 0 300 -0.0
15/03/2016
6.43
 342,460 6.67 6.67 6.43 0 0 0
14/03/2016
6.67
 575,950 6.48 6.72 6.58 0 1,000 -0.0
11/03/2016
6.48
 1,144,930 6.28 6.53 6.33 0 500 -0.0
10/03/2016
6.28
 495,850 6.23 6.33 6.23 300 0 0.0
09/03/2016
6.23
 344,720 6.28 6.33 6.23 1,000 0 0.0
08/03/2016
6.28
 526,490 6.33 6.33 6.18 0 0 0
07/03/2016
6.33
 567,300 6.38 6.48 6.28 0 2,300 -0.0
04/03/2016
6.38
 349,590 6.33 6.53 6.33 0 0 0
03/03/2016
6.33
 860,030 6.33 6.48 6.28 500 0 0.0
02/03/2016
6.33
 745,410 6.43 6.48 6.33 0 3,000 -0.0
01/03/2016
6.43
 610,760 6.53 6.58 6.38 0 0 0
29/02/2016
6.53
 817,130 6.33 6.67 6.38 6,000 0 0.1
26/02/2016
6.33
 533,250 6.28 6.38 6.28 0 15,000 -0.2
25/02/2016
6.28
 689,170 6.18 6.38 6.23 0 1,000 -0.0
24/02/2016
6.18
 720,940 6.18 6.28 6.08 0 15,000 -0.2
23/02/2016
6.18
 730,340 6.18 6.28 6.18 0 47,500 -0.6
22/02/2016
6.18
 622,060 6.18 6.38 6.08 0 0 0
19/02/2016
6.18
 528,450 6.18 6.38 6.13 0 40,050 -0.5
18/02/2016
6.18
 367,490 6.28 6.28 6.18 0 0 0
17/02/2016
6.28
 1,217,390 5.93 6.33 5.93 0 0 0
16/02/2016
5.93
 395,060 5.93 5.98 5.88 0 0 0
15/02/2016
5.93
 136,150 5.98 5.98 5.88 0 0 0
05/02/2016
5.98
 242,490 5.88 6.08 5.83 0 220 -0.0
04/02/2016
5.88
 209,890 5.83 6.03 5.88 0 0 0
03/02/2016
5.83
 330,650 5.83 5.93 5.68 0 0 0
02/02/2016
5.83
 348,900 5.98 5.98 5.83 0 0 0
01/02/2016
5.98
 415,460 6.03 6.18 5.98 0 0 0
29/01/2016
6.03
 301,960 6.03 6.13 5.98 0 0 0
28/01/2016
6.03
 565,240 6.18 6.28 5.98 3,000 0 0.0
27/01/2016
6.18
 480,550 6.08 6.28 6.18 0 0 0
26/01/2016
6.08
 925,260 6.23 6.23 5.93 0 8,000 -0.1
25/01/2016
6.23
 754,770 5.83 6.23 5.98 0 0 0
22/01/2016
5.83
 620,490 5.73 5.98 5.68 3,000 0 0.0
21/01/2016
5.73
 1,259,230 5.43 5.78 5.43 6,000 60 0.1
20/01/2016
5.43
 1,612,130 5.83 5.83 5.43 6,000 0 0.1
19/01/2016
5.83
 724,180 5.73 5.93 5.68 0 0 0
18/01/2016
5.73
 1,053,840 6.13 6.13 5.73 2,000 0 0.0
15/01/2016
6.13
 567,640 6.38 6.58 6.13 0 0 0
14/01/2016
6.38
 694,840 6.72 6.72 6.38 1,000 0 0.0
13/01/2016
6.72
 327,860 6.82 6.92 6.67 0 0 0
12/01/2016
6.82
 364,050 6.72 6.87 6.67 2,000 0 0.0
11/01/2016
6.72
 179,440 6.77 6.87 6.67 0 1,100 -0.0
08/01/2016
6.77
 1,500,850 6.77 6.97 6.58 2,000 0 0.0
07/01/2016
6.77
 1,028,100 7.07 7.07 6.67 2,000 0 0.0
06/01/2016
7.07
 695,110 6.77 7.17 6.67 310 0 0.0
05/01/2016
6.77
 915,440 7.17 7.22 6.72 0 0 0
04/01/2016
7.17
 1,244,900 7.62 7.62 7.17 0 5,000 -0.1
31/12/2015
7.62
 492,460 7.62 7.82 7.62 2,000 0 0.0
30/12/2015
7.62
 299,990 7.72 7.72 7.57 0 0 0
29/12/2015
7.72
 728,300 7.57 7.72 7.32 0 0 0
28/12/2015
7.57
 1,450,300 7.77 7.77 7.47 1,000 0 0.0
25/12/2015
7.77
 1,256,260 8.12 8.12 7.72 60 0 0.0
24/12/2015
8.12
 319,170 7.87 8.12 7.82 0 0 0
23/12/2015
7.87
 1,072,260 8.02 8.12 7.72 0 1,000 -0.0
22/12/2015
8.02
 407,380 7.97 8.17 7.92 0 0 0
21/12/2015
7.97
 478,330 8.27 8.27 7.97 0 0 0
18/12/2015
8.27
 969,000 8.47 8.47 8.22 8,000 0 0.1
17/12/2015
8.47
 1,363,000 8.12 8.62 8.32 2,000 390 0.0
16/12/2015
8.12
 611,040 8.22 8.42 8.07 0 0 0
15/12/2015
8.22
 1,644,130 7.72 8.22 8.07 80,000 200 1.3
14/12/2015
7.72
 399,600 7.47 7.72 7.42 37,550 0 0.6
11/12/2015
7.47
 358,840 7.62 7.62 7.37 0 0 0
10/12/2015
7.62
 670,190 7.72 7.72 7.37 0 5,000 -0.1
09/12/2015
7.72
 450,720 7.87 7.87 7.67 0 0 0
08/12/2015
7.87
 319,800 7.87 7.87 7.72 0 0 0
07/12/2015
7.87
 755,030 7.72 7.97 7.72 0 0 0
04/12/2015
7.72
 291,820 7.92 7.92 7.67 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |