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)
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
28/04/2014
5.02
 483,070 4.90 5.15 4.85 0 0 0
25/04/2014
4.90
 171,840 4.90 4.94 4.85 0 0 0
24/04/2014
4.90
 504,140 4.68 4.90 4.60 3,840 75,100 -0.8
23/04/2014
4.68
 581,840 4.68 4.85 4.47 0 0 0
22/04/2014
4.68
 235,160 4.77 4.77 4.47 2,410 104,900 -1.1
21/04/2014
4.77
 223,200 4.90 4.94 4.68 0 0 0
18/04/2014
4.90
 823,690 4.90 5.15 4.81 500 0 0.0
17/04/2014
4.90
 412,980 4.60 4.90 4.64 0 0 0
16/04/2014
4.60
 307,340 4.77 4.77 4.47 0 980 -0.0
15/04/2014
4.77
 171,160 4.94 4.94 4.77 0 0 0
14/04/2014
4.94
 278,350 5.11 5.11 4.90 1,300 0 0.0
11/04/2014
5.11
 387,090 4.90 5.11 4.73 10 0 0.0
10/04/2014
4.90
 400,570 4.85 4.94 4.77 0 0 0
08/04/2014
4.85
 463,390 4.68 4.94 4.68 1,200 0 0.0
07/04/2014
4.68
 191,670 4.81 4.81 4.68 0 0 0
04/04/2014
4.81
 342,950 4.81 4.81 4.56 0 0 0
03/04/2014
4.81
 235,340 4.77 4.85 4.68 0 0 0
02/04/2014
4.77
 840,430 4.94 4.94 4.60 0 3,000 -0.0
01/04/2014
4.94
 673,260 5.15 5.19 4.81 2,200 0 0.0
31/03/2014
5.15
 433,810 5.02 5.28 4.98 0 0 0
28/03/2014
5.02
 951,410 4.73 5.02 4.77 3,000 0 0.0
27/03/2014
4.73
 764,920 4.43 4.73 4.35 0 0 0
26/03/2014
4.43
 1,080,120 4.73 5.02 4.43 1,650 8,290 -0.1
25/03/2014
4.73
 432,300 4.43 4.73 4.52 0 0 0
24/03/2014
4.43
 64,340 4.18 4.43 4.39 0 170 -0.0
21/03/2014
4.18
 564,140 3.92 4.18 3.92 0 0 0
20/03/2014
3.92
 390,730 3.92 4.01 3.88 20,000 0 0.2
19/03/2014
3.92
 662,140 3.92 4.01 3.84 101,680 0 1.0
18/03/2014
3.92
 711,450 3.92 4.09 3.84 33,670 10 0.3
17/03/2014
3.92
 269,160 3.67 3.92 3.88 19,250 15,810 0.0
14/03/2014
3.67
 353,260 3.46 3.67 3.54 0 12,500 -0.1
13/03/2014
3.46
 1,821,500 3.25 3.46 3.29 17,340 3,000 0.1
12/03/2014
3.25
 377,970 3.04 3.25 3.08 3,000 0 0.0
11/03/2014
3.04
 242,150 3.12 3.12 2.91 8,200 0 0.1
10/03/2014
3.12
 140,310 3.08 3.12 3.00 0 0 0
07/03/2014
3.08
 173,030 3.00 3.12 2.95 0 100 -0.0
06/03/2014
3.00
 266,580 3.04 3.21 2.95 0 0 0
05/03/2014
3.04
 173,490 2.87 3.04 2.87 0 0 0
04/03/2014
2.87
 261,860 3.00 3.00 2.83 0 0 0
03/03/2014
3.00
 346,690 3.12 3.29 2.95 700 10,000 -0.1
28/02/2014
3.12
 174,430 3.17 3.17 3.00 1,500 1,000 0.0
27/02/2014
3.17
 628,660 3.00 3.17 3.00 2,100 0 0.0
26/02/2014
3.00
 297,100 2.83 3.00 3.00 0 0 0
25/02/2014
2.83
 100,670 2.66 2.83 2.83 0 490 -0.0
24/02/2014
2.66
 57,580 2.49 2.66 2.66 0 0 0
21/02/2014
2.49
 65,910 2.36 2.49 2.49 0 0 0
20/02/2014
2.36
 319,970 2.53 2.62 2.36 3,620 9,510 -0.0
19/02/2014
2.53
 603,440 2.41 2.53 2.49 4,280 0 0.0
18/02/2014
2.41
 151,150 2.28 2.41 2.41 4,400 0 0.0
17/02/2014
2.28
 19,550 2.15 2.28 2.28 0 0 0
14/02/2014
2.15
 47,160 2.03 2.15 2.15 0 0 0
13/02/2014
2.03
 53,120 1.90 2.03 1.90 0 0 0
12/02/2014
1.90
 11,410 1.94 1.98 1.90 0 0 0
11/02/2014
1.94
 17,050 1.90 2.03 1.90 0 0 0
10/02/2014
1.90
 11,600 1.90 1.94 1.86 0 0 0
07/02/2014
1.90
 6,370 1.90 1.94 1.90 3,000 1,160 0.0
06/02/2014
1.90
 25,030 1.81 1.90 1.81 3,000 0 0.0
27/01/2014
1.81
 6,510 1.81 1.81 1.81 0 0 0
24/01/2014
1.81
 12,140 1.81 1.81 1.73 0 0 0
23/01/2014
1.81
 710 1.81 1.81 1.77 0 0 0
22/01/2014
1.81
 7,470 1.81 1.90 1.77 0 10 -0.0
21/01/2014
1.81
 8,690 1.90 1.90 1.81 0 0 0
20/01/2014
1.90
 15,330 1.94 1.94 1.81 0 0 0
17/01/2014
1.94
 30 1.94 1.94 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |