CTCP MHC (mhc)

8.31
-0.29
(-3.37%)
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
(2026-07-06) 		-0.90 -9.47% 281,200 -1,100 0
8.25
9.50
8.31
2 tháng
(2026-06-08) 		-0.85 -8.99% 508,200 -2,900 0
8.25
9.74
8.31
3 tháng
(2026-05-07) 		-0.88 -9.28% 911,200 -1,500 0
8.25
9.89
8.31
6 tháng
(2026-02-06) 		-1.28 -12.96% 3,221,500 -19,105 -0.1
8.25
10.65
8.31
12 tháng
(2025-08-11) 		-3.30 -27.73% 37,607,700 -34,605 -0.3
8.25
15.80
8.31
24 tháng
(2024-08-15) 		1 13.16% 68,838,000 -184,680 -1.8
6.26
15.80
8.31
36 tháng
(2023-08-21) 		-1.45 -14.41% 161,162,800 -328,794 -2.6
6.26
15.80
8.31
60 tháng
(2021-08-31) 		-1.36 -13.65% 473,046,700 -787,079 -6.7
3.48
15.80
8.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
6.88
 153,060 6.67 6.88 6.71 0 0 0
17/12/2014
6.67
 212,740 6.92 6.96 6.50 1,690 0 0.0
16/12/2014
6.92
 457,190 6.92 7.17 6.88 0 0 0
15/12/2014
6.92
 222,010 6.92 7.09 6.88 0 0 0
12/12/2014
6.92
 138,800 6.88 6.96 6.84 0 0 0
11/12/2014
6.88
 123,230 6.88 6.96 6.75 0 0 0
10/12/2014
6.88
 274,550 6.75 6.92 6.71 0 0 0
09/12/2014
6.75
 783,710 6.96 6.96 6.58 0 0 0
08/12/2014
6.96
 271,110 7.05 7.05 6.92 0 0 0
05/12/2014
7.05
 315,480 7.17 7.17 6.96 0 0 0
04/12/2014
7.17
 248,370 7.13 7.30 7.13 0 0 0
03/12/2014
7.13
 614,430 6.96 7.30 6.92 0 10,000 -0.2
02/12/2014
6.96
 440,980 6.96 7.01 6.88 0 12,000 -0.2
01/12/2014
6.96
 152,870 6.96 7.09 6.96 8,000 0 0.1
28/11/2014
6.96
 160,090 6.92 7.05 6.88 2,000 270 0.0
27/11/2014
6.92
 551,700 6.71 7.05 6.71 0 31,120 -0.5
26/11/2014
6.71
 319,370 6.79 6.92 6.71 4,000 0 0.1
25/11/2014
6.79
 104,300 6.79 6.92 6.79 8,000 0 0.1
24/11/2014
6.79
 255,370 6.88 6.88 6.71 4,000 470 0.1
21/11/2014
6.88
 464,300 6.92 7.17 6.88 0 4,330 -0.1
20/11/2014
6.92
 265,450 6.88 7.01 6.88 0 4,220 -0.1
19/11/2014
6.88
 363,970 7.05 7.09 6.88 470 20,350 -0.3
18/11/2014
7.05
 350,510 7.22 7.22 7.05 2,200 25,290 -0.4
17/11/2014
7.22
 222,360 7.30 7.30 7.13 0 10,000 -0.2
14/11/2014
7.30
 329,030 7.34 7.39 7.17 12,000 11,000 0.0
13/11/2014
7.34
 346,210 7.17 7.43 7.17 10,370 0 0.2
12/11/2014
7.17
 211,360 7.22 7.30 7.17 40 0 0.0
11/11/2014
7.22
 386,540 7.26 7.34 7.17 30,380 0 0.5
10/11/2014
7.26
 282,530 7.43 7.43 7.26 5,740 0 0.1
07/11/2014
7.43
 246,700 7.30 7.43 7.26 0 10,000 -0.2
06/11/2014
7.30
 693,220 7.17 7.55 7.30 6,730 28,400 -0.4
05/11/2014
7.17
 430,870 7.17 7.34 7.01 0 0 0
04/11/2014
7.17
 420,720 7.47 7.51 7.13 3,500 17,670 -0.2
03/11/2014
7.47
 699,910 7.01 7.47 7.09 41,820 0 0.7
31/10/2014
7.01
 487,050 6.63 7.01 6.63 0 2,500 -0.0
30/10/2014
6.63
 350,820 6.79 6.79 6.63 4,700 0 0.1
29/10/2014
6.79
 219,980 6.67 6.88 6.67 12,430 10,000 0.0
28/10/2014
6.67
 276,380 6.54 6.71 6.54 0 23,750 -0.0
27/10/2014
6.54
 415,080 6.84 6.88 6.54 0 3,600 -0.1
24/10/2014
6.84
 345,750 6.92 6.96 6.75 0 8,200 -0.1
23/10/2014
6.92
 529,900 7.01 7.22 6.84 23,450 3,000 0.3
22/10/2014
7.01
 235,600 6.96 7.09 6.88 0 5,000 -0.1
21/10/2014
6.96
 560,700 6.79 7.17 6.63 9,150 25,050 -0.3
20/10/2014
6.79
 380,050 7.05 7.05 6.79 8,500 5,000 0.1
17/10/2014
7.05
 612,420 7.05 7.13 6.71 20,900 6,000 0.2
16/10/2014
7.05
 864,610 7.55 7.55 7.05 12,630 1,200 0.2
15/10/2014
7.55
 417,010 7.60 7.60 7.34 10,450 3,100 0.1
14/10/2014
7.60
 567,430 7.98 8.06 7.60 7,120 9,100 -0.0
13/10/2014
7.98
 629,450 7.77 8.10 7.72 0 26,600 -0.5
10/10/2014
7.77
 1,237,210 7.47 7.98 7.30 8,480 10,000 -0.0
09/10/2014
7.47
 1,120,140 7.85 8.02 7.47 10,400 0 0.2
08/10/2014
7.85
 919,140 8.06 8.14 7.68 8,150 3,000 0.1
07/10/2014
8.06
 489,750 8.14 8.31 8.02 2,500 2,500 -0.0
06/10/2014
8.14
 442,720 7.98 8.36 8.02 7,500 3,000 0.1
03/10/2014
7.98
 665,040 8.10 8.44 7.89 7,290 0 0.1
02/10/2014
8.10
 1,816,630 7.98 8.52 8.10 9,900 24,010 -0.3
01/10/2014
7.98
 300,280 7.47 7.98 7.98 0 0 0
30/09/2014
7.47
 1,025,830 7.01 7.47 6.92 14,000 2,780 0.2
29/09/2014
7.01
 394,710 7.05 7.13 6.96 4,000 5,000 -0.0
26/09/2014
7.05
 535,180 7.17 7.39 7.05 0 4,200 -0.1
25/09/2014
7.17
 903,490 6.71 7.17 6.71 4,200 2,000 0.0
24/09/2014
6.71
 435,670 6.71 6.84 6.63 0 0 0
23/09/2014
6.71
 358,790 6.71 6.84 6.71 8,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |