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)
04/09/2015
7.12
 12,530 7.12 7.12 7.07 0 0 0
03/09/2015
7.12
 13,360 7.07 7.22 6.72 2,000 0 0.0
01/09/2015
7.07
 49,640 6.87 7.07 6.48 0 0 0
31/08/2015
6.87
 8,010 7.22 7.42 6.87 1,000 0 0.0
28/08/2015
7.22
 33,380 7.22 7.47 7.22 1,000 0 0.0
27/08/2015
7.22
 89,210 7.17 7.57 7.17 2,000 0 0.0
26/08/2015
7.17
 67,170 7.02 7.37 6.97 1,500 0 0.0
25/08/2015
7.02
 229,820 7.52 7.52 7.02 7,500 0 0.1
24/08/2015
7.52
 277,930 8.02 8.02 7.47 0 4,000 -0.1
21/08/2015
8.02
 320,820 8.37 8.37 7.87 0 0 0
20/08/2015
8.37
 13,880 8.52 8.52 8.32 0 0 0
19/08/2015
8.52
 64,810 8.37 8.52 8.12 0 0 0
18/08/2015
8.37
 71,830 8.47 8.47 8.22 0 2,000 -0.0
17/08/2015
8.47
 68,780 8.97 9.22 8.47 0 0 0
14/08/2015
8.97
 69,430 8.92 9.12 8.92 0 3,730 -0.1
13/08/2015
8.92
 300,600 8.97 9.02 8.77 0 0 0
12/08/2015
8.97
 192,090 8.72 9.02 8.62 1,000 13,440 -0.2
11/08/2015
8.72
 269,820 8.62 8.87 8.62 0 400 -0.0
10/08/2015
8.62
 207,130 8.37 8.72 8.37 0 400 -0.0
07/08/2015
8.37
 59,860 8.42 8.47 8.37 0 200 -0.0
06/08/2015
8.42
 146,070 8.52 8.72 8.37 0 500 -0.0
05/08/2015
8.52
 89,150 8.27 8.52 8.27 0 300 -0.0
04/08/2015
8.27
 56,550 8.22 8.27 8.22 0 600 -0.0
03/08/2015
8.22
 171,110 8.17 8.27 8.12 1,000 2,200 -0.0
31/07/2015
8.17
 148,210 8.17 8.27 8.07 0 800 -0.0
30/07/2015
8.17
 53,830 8.12 8.17 8.02 0 800 -0.0
29/07/2015
8.12
 52,960 8.12 8.17 7.92 0 2,310 -0.0
28/07/2015
8.12
 151,710 8.22 8.22 8.02 0 8,500 -0.1
27/07/2015
8.22
 47,090 8.32 8.32 8.22 0 500 -0.0
24/07/2015
8.32
 172,190 8.27 8.32 8.17 0 500 -0.0
23/07/2015
8.27
 62,500 8.22 8.37 8.22 0 800 -0.0
22/07/2015
8.22
 222,030 8.22 8.42 8.17 0 3,800 -0.1
21/07/2015
8.22
 94,390 8.22 8.27 8.12 1,200 500 0.0
20/07/2015
8.22
 111,640 8.27 8.27 8.02 0 0 0
17/07/2015
8.27
 149,320 8.02 8.27 7.97 0 0 0
16/07/2015
8.02
 153,320 8.22 8.22 7.87 0 0 0
15/07/2015
8.22
 244,120 8.12 8.22 7.92 0 0 0
14/07/2015
8.12
 244,560 8.32 8.32 8.02 7,300 0 0.1
13/07/2015
8.32
 356,760 7.97 8.37 8.07 0 2,800 -0.0
10/07/2015
7.97
 320,140 8.02 8.27 7.47 0 3,200 -0.1
09/07/2015
8.02
 675,730 7.52 8.02 7.47 0 3,000 -0.0
08/07/2015
7.52
 534,080 7.37 7.52 7.27 0 500 -0.0
07/07/2015
7.37
 299,900 7.42 7.47 7.32 0 3,000 -0.0
06/07/2015
7.42
 711,080 7.32 7.42 7.32 0 0 0
03/07/2015
7.32
 221,350 7.22 7.32 7.22 0 0 0
02/07/2015
7.22
 625,380 7.17 7.32 7.07 0 0 0
01/07/2015
7.17
 238,800 7.22 7.27 7.17 0 2,950 -0.0
30/06/2015
7.22
 383,100 6.97 7.22 6.97 0 4,500 -0.1
29/06/2015
6.97
 199,900 7.22 7.22 6.97 0 0 0
26/06/2015
7.22
 436,490 6.97 7.22 6.92 0 0 0
25/06/2015
6.97
 140,290 7.27 7.32 6.97 2,800 3,000 -0.0
24/06/2015
7.27
 320,760 7.07 7.27 7.12 0 0 0
23/06/2015
7.07
 352,880 6.77 7.07 6.77 0 0 0
22/06/2015
6.77
 1,056,860 6.62 6.82 6.58 0 0 0
19/06/2015
6.62
 389,970 6.58 6.72 6.58 0 0 0
18/06/2015
6.58
 322,430 6.28 6.58 6.38 0 2,000 -0.0
17/06/2015
6.28
 372,290 6.28 6.48 6.28 0 0 0
16/06/2015
6.28
 141,620 6.33 6.48 6.28 0 0 0
15/06/2015
6.33
 123,860 6.38 6.48 6.33 0 0 0
12/06/2015
6.38
 134,770 6.38 6.53 6.33 0 0 0
11/06/2015
6.38
 401,060 6.23 6.58 6.18 0 0 0
10/06/2015
6.23
 199,670 6.08 6.28 6.13 0 0 0
09/06/2015
6.08
 354,670 6.23 6.28 6.08 0 0 0
08/06/2015
6.23
 217,310 6.13 6.28 6.18 0 0 0
05/06/2015
6.13
 288,520 6.13 6.28 6.13 0 0 0
04/06/2015
6.13
 247,240 6.03 6.18 6.08 0 0 0
03/06/2015
6.03
 305,000 5.93 6.08 5.93 0 0 0
02/06/2015
5.93
 441,040 6.03 6.03 5.88 0 3,000 -0.0
01/06/2015
6.03
 239,430 5.88 6.08 5.93 0 0 0
29/05/2015
5.88
 330,810 6.08 6.13 5.88 0 0 0
28/05/2015
6.08
 336,740 6.08 6.23 6.03 0 0 0
27/05/2015
6.08
 327,010 6.03 6.13 6.03 0 0 0
26/05/2015
6.03
 492,340 5.98 6.28 5.98 3,000 89,250 -1.1
25/05/2015
5.98
 213,400 5.93 6.08 5.98 0 4,210 -0.1
22/05/2015
5.93
 304,670 6.03 6.03 5.93 0 10,000 -0.1
21/05/2015
6.03
 227,360 6.03 6.23 5.98 3,000 0 0.0
20/05/2015
6.03
 816,570 5.68 6.03 5.73 4,210 0 0.1
19/05/2015
5.68
 372,550 5.58 5.83 5.63 10,000 0 0.1
18/05/2015
5.58
 694,790 5.58 5.68 5.48 0 168,060 -1.9
15/05/2015
5.58
 521,350 5.68 5.73 5.58 0 0 0
14/05/2015
5.68
 275,390 5.63 5.73 5.58 0 0 0
13/05/2015
5.63
 392,390 5.48 5.68 5.48 0 0 0
12/05/2015
5.48
 341,000 5.53 5.63 5.43 0 0 0
11/05/2015
5.53
 489,680 5.38 5.68 5.38 0 0 0
08/05/2015
5.38
 265,420 5.28 5.48 5.33 0 0 0
07/05/2015
5.28
 511,330 5.08 5.43 5.08 0 0 0
06/05/2015
5.08
 457,380 5.43 5.48 5.08 0 2,680 -0.0
05/05/2015
5.43
 281,340 5.43 5.48 5.18 0 0 0
04/05/2015
5.43
 528,900 5.83 5.88 5.43 0 29,860 -0.3
27/04/2015
5.83
 335,220 5.88 5.98 5.83 0 0 0
24/04/2015
5.88
 157,460 5.93 5.98 5.88 0 0 0
23/04/2015
5.93
 221,050 6.03 6.13 5.93 1,600 0 0.0
22/04/2015
6.03
 503,250 6.23 6.23 5.93 0 12,000 -0.1
21/04/2015
6.23
 269,570 5.93 6.33 5.88 7,960 0 0.1
20/04/2015
5.93
 177,100 6.13 6.18 5.93 0 0 0
17/04/2015
6.13
 301,440 6.33 6.38 6.13 2,500 5,000 -0.0
16/04/2015
6.33
 253,340 6.38 6.53 6.33 12,650 5,000 0.1
15/04/2015
6.38
 105,130 6.43 6.48 6.33 3,000 2,000 0.0
14/04/2015
6.43
 100,910 6.58 6.58 6.43 2,840 3,300 -0.0
13/04/2015
6.58
 112,290 6.62 6.72 6.58 3,000 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |