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)
22/09/2014
6.71
 436,240 6.67 7.13 6.67 4,000 4,000 -0.0
19/09/2014
6.67
 422,830 6.67 6.88 6.46 4,000 0 0.1
18/09/2014
6.67
 707,620 7.09 7.13 6.63 2,000 0 0.0
17/09/2014
7.09
 624,680 7.22 7.51 7.09 0 23,580 -0.4
16/09/2014
7.22
 1,775,950 6.75 7.22 6.75 9,000 0 0.2
15/09/2014
6.75
 757,570 6.63 7.01 6.67 8,000 0 0.1
12/09/2014
6.63
 461,950 6.46 6.63 6.46 0 0 0
11/09/2014
6.46
 618,990 6.20 6.63 6.08 0 12,710 -0.2
10/09/2014
6.20
 453,690 6.20 6.29 5.91 400 0 0.0
09/09/2014
6.20
 1,029,090 6.67 6.67 6.20 600 0 0.0
08/09/2014
6.67
 905,210 6.54 6.96 6.54 19,000 0 0.3
05/09/2014
6.54
 494,820 6.58 6.58 6.37 0 0 0
04/09/2014
6.58
 752,200 6.46 6.75 6.33 400 1,000 -0.0
03/09/2014
6.46
 288,040 6.03 6.46 6.46 0 0 0
29/08/2014
6.03
 1,081,740 5.65 6.03 5.91 0 0 0
28/08/2014
5.65
 767,150 5.32 5.65 5.32 1,000 0 0.0
27/08/2014
5.32
 377,010 5.28 5.44 5.23 0 0 0
26/08/2014
5.28
 281,620 5.44 5.44 5.28 200 0 0.0
25/08/2014
5.44
 427,530 5.44 5.53 5.40 200 0 0.0
22/08/2014
5.44
 584,920 5.32 5.57 5.36 0 0 0
21/08/2014
5.32
 494,640 5.32 5.49 5.32 0 0 0
20/08/2014
5.32
 725,090 5.02 5.36 5.02 0 3,000 -0.0
19/08/2014
5.02
 189,530 5.02 5.19 4.98 0 3,000 -0.0
18/08/2014
5.02
 176,970 5.19 5.19 5.02 0 6,940 -0.1
15/08/2014
5.19
 289,140 5.23 5.23 5.11 0 0 0
14/08/2014
5.23
 119,290 5.23 5.28 5.19 0 0 0
13/08/2014
5.23
 114,960 5.23 5.28 5.19 1,860 0 0.0
12/08/2014
5.23
 770,420 5.02 5.28 5.02 0 0 0
11/08/2014
5.02
 108,170 5.15 5.23 5.02 0 1,550 -0.0
08/08/2014
5.15
 124,370 5.28 5.44 5.15 0 0 0
07/08/2014
5.28
 416,820 5.06 5.32 5.19 180 200 -0.0
06/08/2014
5.06
 573,420 4.77 5.06 4.77 0 0 0
05/08/2014
4.77
 104,110 4.68 4.81 4.68 0 0 0
04/08/2014
4.68
 70,300 4.68 4.68 4.60 1,670 0 0.0
01/08/2014
4.68
 16,640 4.85 4.85 4.60 0 0 0
31/07/2014
4.85
 87,320 4.64 4.85 4.56 0 0 0
30/07/2014
4.64
 184,420 4.77 4.77 4.47 940 0 0.0
29/07/2014
4.77
 39,450 4.68 4.77 4.64 0 0 0
28/07/2014
4.68
 248,300 5.02 5.02 4.68 0 0 0
25/07/2014
5.02
 721,600 5.02 5.28 5.02 0 0 0
24/07/2014
5.02
 42,440 5.02 5.02 4.94 830 0 0.0
23/07/2014
5.02
 97,840 5.06 5.06 4.94 0 0 0
22/07/2014
5.06
 73,510 5.11 5.11 5.02 0 0 0
21/07/2014
5.11
 191,540 5.11 5.15 4.98 0 0 0
18/07/2014
5.11
 345,540 5.02 5.23 4.98 5,850 0 0.1
17/07/2014
5.02
 76,810 5.02 5.06 4.98 8,000 0 0.1
16/07/2014
5.02
 389,260 4.94 5.23 4.98 43,370 0 0.5
15/07/2014
4.94
 57,640 4.94 5.02 4.90 0 0 0
14/07/2014
4.94
 10,960 5.02 5.02 4.90 2,880 0 0.0
11/07/2014
5.02
 94,430 4.90 5.02 4.81 24,200 0 0.3
10/07/2014
4.90
 73,960 5.02 5.02 4.90 240 0 0.0
09/07/2014
5.02
 67,860 5.06 5.11 4.94 0 0 0
08/07/2014
5.06
 61,140 4.98 5.06 4.90 2,820 0 0.0
07/07/2014
4.98
 116,090 5.19 5.19 4.98 0 0 0
04/07/2014
5.19
 130,980 5.19 5.32 5.06 750 0 0.0
03/07/2014
5.19
 106,860 5.28 5.44 5.11 1,540 500 0.0
02/07/2014
5.28
 236,710 4.98 5.28 4.98 920 0 0.0
01/07/2014
4.98
 113,740 4.90 5.02 4.85 1,190 0 0.0
30/06/2014
4.90
 102,270 5.02 5.06 4.90 1,200 0 0.0
27/06/2014
5.02
 53,110 4.98 5.02 4.98 0 0 0
26/06/2014
4.98
 89,740 4.94 4.98 4.81 720 0 0.0
25/06/2014
4.94
 153,620 4.94 4.98 4.73 1,040 0 0.0
24/06/2014
4.94
 140,380 4.85 4.94 4.68 140 0 0.0
23/06/2014
4.85
 463,230 5.19 5.19 4.85 3,480 20,250 -0.2
20/06/2014
5.19
 200,620 5.28 5.36 5.06 3,990 0 0.0
19/06/2014
5.28
 232,210 5.40 5.40 5.06 830 230 0.0
18/06/2014
5.40
 299,720 5.44 5.49 5.36 0 0 0
17/06/2014
5.44
 695,090 5.57 5.70 5.40 2,000 400 0.0
16/06/2014
5.57
 296,190 5.44 5.70 5.44 0 0 0
13/06/2014
5.44
 431,710 5.11 5.44 5.11 0 1,000 -0.0
12/06/2014
5.11
 211,690 5.02 5.19 5.02 0 0 0
11/06/2014
5.02
 437,260 4.77 5.06 4.77 0 0 0
10/06/2014
4.77
 386,190 4.85 5.06 4.77 0 0 0
09/06/2014
4.85
 99,710 4.85 4.90 4.64 480 0 0.0
06/06/2014
4.85
 333,020 4.60 4.85 4.52 0 0 0
05/06/2014
4.60
 121,300 4.52 4.60 4.43 0 0 0
04/06/2014
4.52
 174,280 4.56 4.60 4.43 0 0 0
03/06/2014
4.56
 78,190 4.52 4.60 4.47 0 0 0
02/06/2014
4.52
 185,280 4.60 4.60 4.39 140 0 0.0
30/05/2014
4.60
 324,430 4.47 4.64 4.39 0 0 0
29/05/2014
4.47
 196,610 4.56 4.73 4.35 1,330 0 0.0
28/05/2014
4.56
 172,730 4.60 4.81 4.56 3,210 0 0.0
27/05/2014
4.60
 499,380 4.30 4.60 4.14 0 500 -0.0
26/05/2014
4.30
 115,820 4.30 4.35 4.14 0 0 0
23/05/2014
4.30
 60,490 4.30 4.43 4.18 0 0 0
22/05/2014
4.30
 178,280 4.56 4.56 4.26 500 0 0.0
21/05/2014
4.56
 407,540 4.52 4.56 4.43 700 0 0.0
20/05/2014
4.52
 274,240 4.52 4.56 4.30 0 0 0
19/05/2014
4.52
 276,820 4.43 4.60 4.22 0 0 0
16/05/2014
4.43
 188,800 4.22 4.43 4.14 0 0 0
15/05/2014
4.22
 488,340 4.05 4.30 3.80 2,940 0 0.0
14/05/2014
4.05
 476,490 3.80 4.05 3.54 0 0 0
13/05/2014
3.80
 436,510 4.05 4.05 3.80 0 0 0
12/05/2014
4.05
 171,150 4.35 4.35 4.05 0 0 0
09/05/2014
4.35
 823,310 4.52 4.52 4.22 21,300 0 0.2
08/05/2014
4.52
 154,040 4.81 4.81 4.52 0 0 0
07/05/2014
4.81
 91,310 5.02 5.02 4.77 160 0 0.0
06/05/2014
5.02
 157,530 5.19 5.19 4.85 0 0 0
05/05/2014
5.19
 500,000 5.19 5.28 4.98 0 0 0
29/04/2014
5.19
 593,520 5.02 5.23 5.02 1,440 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |