Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	11.76	109,700	11.52	12.14	11.52	0	1,800	-0.0
17/11/2025	11.76	110,400	11.33	12	11.33	0	2,500	-0.0
14/11/2025	11.90	60,600	12.14	12.14	11.76	3,300	1,100	0.0
13/11/2025	12	71,400	11.95	12.29	11.95	1,000	200	0.0
12/11/2025	11.95	104,700	11.33	11.95	11.33	3,100	0	0.0
11/11/2025	11.29	98,000	11.14	11.48	10.86	1,800	0	0.0
10/11/2025	11.14	195,800	10.67	11.29	10.57	2,000	200	0.0
07/11/2025	11.14	134,500	11.52	11.86	11.14	0	26,100	-0.3
06/11/2025	11.62	117,900	12.10	12.10	11.62	0	2,000	-0.0
05/11/2025	12	263,400	11.90	12.57	11.76	100	5,300	-0.1
04/11/2025	12.29	545,900	12.05	12.38	11.24	26,200	3,700	0.3
03/11/2025	12.05	867,800	12.76	12.90	12.05	0	11,500	-0.1
31/10/2025	12.95	842,800	14.10	14.10	12.95	7,300	21,800	-0.2
30/10/2025	13.19	148,700	13.33	13.33	13.05	3,700	2,600	0.0
29/10/2025	13.33	126,600	13.14	13.52	13.14	10,400	0	0.1
28/10/2025	13.14	219,200	12.38	13.24	12.38	22,300	300	0.3
27/10/2025	12.57	132,900	12.76	12.95	12.57	2,300	23,600	-0.3
24/10/2025	12.67	51,700	12.76	12.86	12.33	0	25,000	-0.3
23/10/2025	12.86	144,900	12.24	13.05	11.95	0	11,500	-0.2
22/10/2025	12.24	149,100	12.38	12.38	11.81	2,800	2,900	-0.0
21/10/2025	12.29	329,300	12.48	12.71	11.71	19,200	4,900	0.2
20/10/2025	12.48	445,200	13.14	13.43	12.48	10,200	12,100	-0.0
17/10/2025	13.38	362,100	13.62	13.81	13.24	8,500	6,200	0.0
16/10/2025	13.71	305,700	13.81	14.14	13.62	0	9,600	-0.1
15/10/2025	13.71	365,300	13.57	14.29	13.14	5,600	53,800	-0.7
14/10/2025	13.48	654,500	13.62	14.57	13.48	17,600	86,300	-1.0
13/10/2025	14.05	398,800	14.05	14.29	13.52	100	102,400	-1.5
10/10/2025	14.05	949,000	13.14	14.05	13	86,800	5,100	1.2
09/10/2025	13.14	281,100	12.95	13.48	12.95	0	0	0
08/10/2025	12.81	212,200	13.14	13.24	12.76	36,500	1,000	0.5
07/10/2025	12.81	238,800	12.86	13.14	12.62	66,100	400	0.9
06/10/2025	12.81	151,600	12.57	12.90	12.38	40,300	2,300	0.5
03/10/2025	12.29	177,500	12.52	12.76	12.29	600	5,800	-0.1
02/10/2025	12.52	183,100	13.19	13.19	12.52	0	13,800	-0.2
01/10/2025	13.10	156,300	12.62	13.14	12.62	27,000	35,100	-0.1
30/09/2025	12.57	294,100	12.90	13.05	12.43	5,200	96,500	-1.2
29/09/2025	13.05	207,900	13.14	13.24	12.95	100	57,400	-0.8
26/09/2025	13.33	167,000	13.67	13.67	13.29	35,800	12,900	0.3
25/09/2025	13.52	367,900	12.95	13.62	12.95	87,300	0	1.2
24/09/2025	12.95	161,700	12.95	13.19	12.48	54,000	2,400	0.7
23/09/2025	13.05	37,000	13.05	13.14	12.86	0	2,500	-0.0
22/09/2025	13.14	256,100	13.48	13.52	12.38	32,900	41,400	-0.1
19/09/2025	13.29	89,900	13.52	13.52	13.05	500	8,900	-0.1
18/09/2025	13.05	288,500	13.24	13.29	12.90	2,500	5,200	-0.0
17/09/2025	13.14	216,700	13.43	13.62	13.14	0	32,300	-0.5
16/09/2025	13.62	384,000	13.90	14.05	13.52	8,700	6,900	0.0
15/09/2025	13.81	260,400	13.95	14.10	13.57	0	10,100	-0.1
12/09/2025	13.81	394,100	13.43	14.10	13.43	59,700	20,100	0.6
11/09/2025	13.43	386,100	13.24	13.52	13.05	4,600	95,100	-1.3
10/09/2025	13.57	439,900	13.24	13.81	13	41,800	63,500	-0.3
09/09/2025	13.19	467,800	13.38	13.43	12.86	2,700	60,000	-0.8
08/09/2025	13.38	868,500	14.10	14.10	13.29	112,500	70,000	0.6
05/09/2025	13.29	1,483,300	13.52	14.24	12.86	63,500	56,400	0.1
04/09/2025	13.33	298,100	13.71	13.71	13.14	400	11,700	-0.2
03/09/2025	13.33	357,700	13.10	13.48	13	85,100	15,500	1.0
29/08/2025	13.05	599,500	13.33	13.71	12.95	26,700	49,200	-0.3
28/08/2025	13.33	170,200	13.71	13.71	13.14	3,000	4,800	0
27/08/2025	13.52	678,100	13.43	13.90	12.86	94,900	55,700	0.6
26/08/2025	13.24	569,800	12.76	13.71	12.76	51,600	5,700	0.6
25/08/2025	13	769,800	13.90	14.24	12.71	4,800	6,300	-0.0
22/08/2025	13.67	1,768,100	14.71	15.05	13.67	0	1,000	-0.0
21/08/2025	14.67	380,700	15.24	15.24	14.48	0	0	0
20/08/2025	15.05	4,055,900	15.38	15.38	14.38	67,900	20,200	0.8
19/08/2025	14.38	172,100	14.38	14.38	14.38	0	300	-0.0
18/08/2025	13.48	189,300	13.48	13.48	13.48	0	0	0
15/08/2025	12.62	1,013,500	12.14	12.62	11.62	16,100	10,300	0.1
14/08/2025	11.81	780,200	11.90	12.24	11.52	1,400	7,400	-0.1
13/08/2025	11.81	462,300	11.90	12.10	11.52	0	0	0
12/08/2025	11.86	966,100	11.52	12.10	11.24	10,100	10,300	-0.0
11/08/2025	11.33	331,700	11.24	11.62	11.24	7,400	1,200	0.1
08/08/2025	11.14	349,500	11.33	11.43	11	0	0	0
07/08/2025	11.33	470,200	11.86	11.86	11.14	8,900	8,900	-0.0
06/08/2025	11.38	537,700	11.33	11.57	11.05	1,200	1,200	-0.0
05/08/2025	11.10	1,217,900	12.29	12.29	11.10	0	0	0
04/08/2025	11.90	601,700	11.43	11.90	10.95	2,500	22,300	-0.2
01/08/2025	11.62	2,753,800	12.38	12.38	11.43	7,600	18,800	-0.1
31/07/2025	11.57	434,300	11.57	11.57	11.57	0	0	0
30/07/2025	10.86	463,100	10.86	10.86	10.86	0	2,000	-0.0
29/07/2025	10.19	2,306,700	10.10	10.48	9.16	3,700	700	0.0
28/07/2025	9.81	866,100	9.46	9.90	9.46	2,200	700	0.0
25/07/2025	9.39	651,100	9.19	9.51	9.18	4,700	3,800	0.0
24/07/2025	9.14	314,600	9.50	9.50	8.87	700	0	0.0
23/07/2025	9.14	682,100	8.77	9.20	8.77	700	2,300	-0.0
22/07/2025	8.60	462,400	8.10	8.66	8.02	3,800	3,800	0.0
21/07/2025	8.17	333,000	8.10	8.33	8	500	500	0.0
18/07/2025	7.99	196,200	8.08	8.08	7.86	200	200	-0.0
17/07/2025	8.02	142,000	8.10	8.19	7.99	2,400	0	0.0
16/07/2025	7.90	56,000	7.85	7.96	7.81	0	6,000	-0.0
15/07/2025	7.85	153,900	7.67	8	7.67	0	4,300	-0.0
14/07/2025	7.67	96,500	7.69	7.70	7.50	0	2,000	-0.0
11/07/2025	7.65	91,500	7.60	7.65	7.48	0	100	0
10/07/2025	7.60	55,200	7.56	7.62	7.56	0	0	0
09/07/2025	7.60	130,300	7.62	7.65	7.57	0	0	0
08/07/2025	7.62	71,800	7.62	7.64	7.55	0	0	0
07/07/2025	7.62	55,400	7.61	7.67	7.56	1,500	0	0.0
04/07/2025	7.62	16,600	7.61	7.69	7.61	0	0	0
03/07/2025	7.61	156,900	7.62	7.80	7.52	14,100	0	0.1
02/07/2025	7.62	66,100	7.52	7.64	7.50	1,500	0	0.0
01/07/2025	7.52	25,600	7.54	7.56	7.43	0	0	0
30/06/2025	7.54	38,200	7.58	7.63	7.54	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.16	-2.04%	335,800	-12,800	0	7.10 7.86 7.41
2 tháng (2026-07-13)	-1.35	-14.89%	598,800	-14,400	0	7.10 9.05 7.41
3 tháng (2026-06-15)	-1.30	-14.44%	851,600	-15,800	0	7.10 9.14 7.41
6 tháng (2026-03-16)	-1.82	-19.15%	1,969,000	-27,305	-0.0	7.10 9.76 7.41
12 tháng (2025-09-16)	-5.92	-43.46%	20,126,900	-127,305	-1.5	7.10 14.05 7.41
24 tháng (2024-09-23)	1.26	19.57%	68,573,400	-197,780	-1.8	5.96 15.05 7.41
36 tháng (2023-09-27)	-0.46	-5.68%	133,546,800	-681,894	-6.2	5.96 15.05 7.41
60 tháng (2021-10-07)	-1.87	-19.54%	421,392,100	-723,379	-5.7	3.31 15.05 7.41

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH