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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |