CTCP MHC (mhc)

9.86
-0.54
(-5.19%)
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
(2025-12-29) 		-1.30 -10.83% 934,700 7,700 0.1
10.40
12.20
10.40
2 tháng
(2025-12-01) 		-2.70 -20.15% 2,435,200 -3,600 -0.0
10.40
13.60
10.40
3 tháng
(2025-10-30) 		-3.15 -22.74% 7,453,000 -13,400 -0.2
10.40
13.85
10.40
6 tháng
(2025-08-01) 		-1.50 -12.30% 39,752,700 -50,200 -0.6
10.40
15.80
10.40
12 tháng
(2025-02-03) 		3.70 52.86% 61,025,300 -168,300 -1.7
6.80
15.80
10.40
24 tháng
(2024-02-15) 		3.06 40.09% 86,097,500 -266,089 -2.6
6.26
15.80
10.40
36 tháng
(2023-02-13) 		7.18 203.65% 195,163,300 -617,439 -5.8
3.48
15.80
10.40
60 tháng
(2021-02-23) 		4.41 69.99% 649,059,300 -474,574 -2.8
3.48
15.80
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
6.03
 331,160 5.93 6.08 5.93 25,000 0 0.3
22/06/2016
5.93
 326,950 5.93 6.03 5.93 0 0 0
21/06/2016
5.93
 341,180 5.98 6.08 5.93 0 0 0
20/06/2016
5.98
 232,020 5.98 6.08 5.98 0 0 0
17/06/2016
5.98
 195,140 6.08 6.13 5.98 0 0 0
16/06/2016
6.08
 435,420 6.03 6.18 6.08 0 0 0
15/06/2016
6.03
 467,880 6.03 6.13 5.98 0 170 -0.0
14/06/2016
6.03
 292,140 6.03 6.08 5.98 30,000 0 0.4
13/06/2016
6.03
 292,670 6.18 6.18 6.03 20,000 50,000 -0.4
10/06/2016
6.18
 628,410 6.08 6.28 6.03 20,000 0 0.2
09/06/2016
6.08
 326,010 6.08 6.13 5.98 0 0 0
08/06/2016
6.08
 383,620 6.08 6.13 6.03 0 0 0
07/06/2016
6.08
 108,900 6.13 6.18 6.08 0 0 0
06/06/2016
6.13
 421,010 6.03 6.23 6.03 0 40,000 -0.5
03/06/2016
6.03
 415,360 5.93 6.13 5.98 0 0 0
02/06/2016
5.93
 423,230 5.93 6.03 5.93 0 0 0
01/06/2016
5.93
 175,820 6.03 6.08 5.93 1,600 0 0.0
31/05/2016
6.03
 557,820 5.83 6.13 5.83 0 0 0
30/05/2016
5.83
 167,010 5.78 5.88 5.73 4,700 0 0.1
27/05/2016
5.78
 277,990 5.78 5.83 5.73 0 0 0
26/05/2016
5.78
 129,810 5.78 5.83 5.73 0 2,000 -0.0
25/05/2016
5.78
 154,830 5.83 5.93 5.78 0 0 0
24/05/2016
5.83
 269,250 5.88 5.93 5.78 0 0 0
23/05/2016
5.88
 91,700 5.93 5.98 5.88 0 0 0
20/05/2016
5.93
 298,690 5.93 5.98 5.88 0 0 0
19/05/2016
5.93
 175,660 5.98 5.98 5.88 0 3,000 -0.0
18/05/2016
5.98
 117,320 5.98 6.08 5.93 0 0 0
17/05/2016
5.98
 191,220 5.88 5.98 5.88 0 3,310 -0.0
16/05/2016
5.88
 171,490 5.93 5.98 5.88 0 2,000 -0.0
13/05/2016
5.93
 107,990 5.88 5.98 5.83 0 0 0
12/05/2016
5.88
 323,740 6.03 6.03 5.88 0 0 0
11/05/2016
6.03
 249,230 5.88 6.13 5.83 0 2,000 -0.0
10/05/2016
5.88
 205,410 5.93 5.93 5.83 0 2,000 -0.0
09/05/2016
5.93
 240,970 6.03 6.13 5.93 0 0 0
06/05/2016
6.03
 297,840 6.13 6.13 6.03 0 0 0
05/05/2016
6.13
 353,340 6.08 6.18 6.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |