CTCP MHC (mhc)

9.61
-0.39
(-3.90%)
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
(2026-02-23) 		-0.11 -1.10% 1,518,700 -700 -0.0
9.65
10.65
10
2 tháng
(2026-01-19) 		-1.06 -9.68% 2,442,200 -6,100 -0.1
9.65
11.35
10
3 tháng
(2025-12-18) 		-2.21 -18.26% 3,286,000 -6,200 -0.1
9.65
12.30
10
6 tháng
(2025-09-19) 		-4.06 -29.10% 17,292,400 -66,800 -1.0
9.65
14.75
10
12 tháng
(2025-03-24) 		2.38 31.69% 60,011,900 -55,500 -0.8
7.40
15.80
10
24 tháng
(2024-03-28) 		0.99 11.18% 78,763,200 -479,075 -4.6
6.26
15.80
10
36 tháng
(2023-04-03) 		6.32 176.92% 195,922,500 -596,289 -5.2
3.48
15.80
10
60 tháng
(2021-04-13) 		1.66 20.12% 630,301,600 -477,974 -3.0
3.48
15.80
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
7.92
 559,150 7.82 8.02 7.72 0 0 0
02/12/2015
7.82
 341,810 7.62 7.92 7.62 0 0 0
01/12/2015
7.62
 212,330 7.62 7.82 7.57 3,000 0 0.0
30/11/2015
7.62
 550,790 8.02 8.02 7.52 0 0 0
27/11/2015
8.02
 493,410 8.02 8.42 7.72 7,000 0 0.1
26/11/2015
8.02
 471,430 8.62 8.67 8.02 2,000 0 0.0
25/11/2015
8.62
 741,290 8.57 9.07 8.47 0 0 0
24/11/2015
8.57
 1,776,510 8.02 8.57 8.52 0 0 0
23/11/2015
8.02
 70,240 7.52 8.02 8.02 0 0 0
20/11/2015
7.52
 617,330 7.07 7.52 7.12 0 0 0
19/11/2015
7.07
 127,050 7.22 7.32 6.97 0 0 0
18/11/2015
7.22
 227,750 7.42 7.42 7.22 0 0 0
17/11/2015
7.42
 212,280 7.42 7.52 7.32 0 0 0
16/11/2015
7.42
 164,670 7.37 7.57 7.32 0 1,010 -0.0
13/11/2015
7.37
 306,460 7.47 7.57 7.37 0 0 0
12/11/2015
7.47
 387,080 7.52 7.82 7.47 0 0 0
11/11/2015
7.52
 140,550 7.57 7.62 7.42 0 1,390 -0.0
10/11/2015
7.57
 89,440 7.72 7.72 7.47 0 0 0
09/11/2015
7.72
 185,800 7.27 7.72 7.27 0 0 0
06/11/2015
7.27
 361,310 7.72 7.82 7.27 0 0 0
05/11/2015
7.72
 342,260 7.57 7.82 7.47 0 0 0
04/11/2015
7.57
 78,450 7.97 7.97 7.57 0 0 0
03/11/2015
7.97
 93,510 7.87 7.97 7.57 90 0 0.0
02/11/2015
7.87
 349,300 8.42 8.57 7.87 0 3,000 -0.0
30/10/2015
8.42
 149,570 8.62 8.62 8.42 0 0 0
29/10/2015
8.62
 220,580 8.82 8.82 8.57 0 2,000 -0.0
28/10/2015
8.82
 248,990 8.82 8.92 8.52 0 0 0
27/10/2015
8.82
 365,470 8.52 8.87 8.52 3,000 2,000 0.0
26/10/2015
8.52
 384,760 9.02 9.22 8.52 0 500 -0.0
23/10/2015
9.02
 335,570 8.87 9.22 8.87 0 1,500 -0.0
22/10/2015
8.87
 590,630 8.52 8.87 8.62 0 1,150 -0.0
21/10/2015
8.52
 234,180 8.47 8.52 8.47 0 2,010 -0.0
20/10/2015
8.47
 454,830 8.22 8.77 8.47 0 2,000 -0.0
19/10/2015
8.22
 148,570 8.07 8.27 8.07 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |