CTCP MHC (mhc)

9.40
-0.31
(-3.19%)
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
(2026-05-13) 		-0.04 -0.41% 341,300 2,300 0
9.39
9.89
9.40
2 tháng
(2026-04-13) 		-0.03 -0.31% 742,900 -6,005 0
9.22
10.25
9.40
3 tháng
(2026-03-16) 		-0.29 -2.90% 1,097,400 -11,505 -0.0
9.01
10.25
9.40
6 tháng
(2025-12-15) 		-2.79 -22.32% 4,543,900 -31,205 -0.3
9.01
12.50
9.40
12 tháng
(2025-06-17) 		1.61 19.88% 51,329,200 -62,605 -0.7
7.89
15.80
9.40
24 tháng
(2024-06-24) 		1.38 16.52% 70,268,900 -260,980 -2.5
6.26
15.80
9.40
36 tháng
(2023-06-28) 		4.86 100.30% 188,294,200 -560,694 -5.2
4.63
15.80
9.40
60 tháng
(2021-07-08) 		0.41 4.46% 551,330,100 -1,072,079 -10.3
3.48
15.80
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2012
1.06
 25,770 1.10 1.10 1.06 0 0 0
30/05/2012
1.10
 28,050 1.14 1.14 1.10 0 0 0
29/05/2012
1.14
 7,000 1.18 1.18 1.14 0 0 0
28/05/2012
1.18
 2,100 1.18 1.18 1.18 0 0 0
25/05/2012
1.18
 13,040 1.14 1.18 1.18 0 0 0
24/05/2012
1.14
 20,000 1.18 1.18 1.14 0 0 0
23/05/2012
1.18
 15,140 1.22 1.22 1.18 0 0 0
22/05/2012
1.22
 42,910 1.18 1.22 1.22 0 0 0
21/05/2012
1.18
 20,170 1.14 1.18 1.18 0 0 0
18/05/2012
1.14
 31,060 1.18 1.18 1.14 0 0 0
17/05/2012
1.18
 6,100 1.14 1.18 1.18 0 0 0
16/05/2012
1.14
 1,100 1.14 1.14 1.14 0 0 0
15/05/2012
1.14
 21,250 1.18 1.18 1.14 0 0 0
14/05/2012
1.18
 10,030 1.22 1.22 1.18 0 0 0
11/05/2012
1.22
 22,300 1.27 1.27 1.22 0 0 0
10/05/2012
1.27
 38,540 1.31 1.31 1.27 0 0 0
09/05/2012
1.31
 6,110 1.27 1.31 1.31 0 0 0
08/05/2012
1.27
 57,690 1.27 1.27 1.27 0 0 0
07/05/2012
1.27
 68,780 1.22 1.27 1.27 0 0 0
04/05/2012
1.22
 201,220 1.27 1.27 1.22 500 0 0.0
03/05/2012
1.27
 2,110 1.22 1.27 1.27 0 0 0
02/05/2012
1.22
 6,820 1.18 1.22 1.22 0 0 0
27/04/2012
1.18
 3,620 1.18 1.18 1.18 0 0 0
26/04/2012
1.18
 2,510 1.22 1.22 1.18 0 0 0
25/04/2012
1.22
 2,310 1.18 1.22 1.22 0 0 0
24/04/2012
1.18
 5,110 1.14 1.18 1.18 0 0 0
23/04/2012
1.14
 17,800 1.18 1.18 1.14 0 0 0
20/04/2012
1.18
 0 1.18 1.18 1.18 0 0 0
19/04/2012
1.18
 9,000 1.18 1.18 1.18 0 0 0
18/04/2012
1.18
 570 1.18 1.18 1.18 0 0 0
17/04/2012
1.18
 0 1.18 1.18 1.18 0 0 0
16/04/2012
1.18
 15,210 1.18 1.18 1.18 0 0 0
13/04/2012
1.18
 870 1.18 1.18 1.18 0 0 0
12/04/2012
1.18
 32,300 1.14 1.18 1.18 0 0 0
11/04/2012
1.14
 73,080 1.10 1.14 1.14 0 0 0
10/04/2012
1.10
 18,250 1.14 1.14 1.10 0 0 0
09/04/2012
1.14
 6,500 1.18 1.18 1.14 0 0 0
06/04/2012
1.18
 3,480 1.14 1.18 1.18 0 0 0
05/04/2012
1.14
 16,020 1.10 1.14 1.14 0 0 0
04/04/2012
1.10
 24,200 1.14 1.14 1.10 0 0 0
03/04/2012
1.14
 37,700 1.18 1.18 1.14 0 0 0
30/03/2012
1.18
 12,000 1.22 1.22 1.18 0 0 0
29/03/2012
1.22
 16,780 1.18 1.22 1.22 0 0 0
28/03/2012
1.18
 27,180 1.18 1.18 1.18 0 0 0
27/03/2012
1.18
 36,190 1.18 1.18 1.18 0 0 0
26/03/2012
1.18
 26,910 1.22 1.22 1.18 0 0 0
23/03/2012
1.22
 17,450 1.18 1.22 1.22 0 0 0
22/03/2012
1.18
 86,060 1.14 1.18 1.18 0 0 0
21/03/2012
1.14
 11,280 1.10 1.14 1.14 0 10,000 -0.0
20/03/2012
1.10
 11,040 1.06 1.10 1.10 0 0 0
19/03/2012
1.06
 59,330 1.10 1.10 1.06 0 0 0
16/03/2012
1.10
 35,390 1.14 1.14 1.10 0 0 0
15/03/2012
1.14
 53,800 1.14 1.14 1.14 0 0 0
14/03/2012
1.14
 51,300 1.18 1.18 1.14 0 0 0
13/03/2012
1.18
 27,350 1.18 1.18 1.18 0 0 0
12/03/2012
1.18
 50,050 1.22 1.22 1.18 0 0 0
09/03/2012
1.22
 5,080 1.27 1.27 1.22 0 0 0
08/03/2012
1.27
 16,700 1.31 1.31 1.27 0 0 0
07/03/2012
1.31
 39,170 1.27 1.31 1.31 0 0 0
06/03/2012
1.27
 156,320 1.22 1.27 1.27 0 0 0
05/03/2012
1.22
 10,510 1.18 1.22 1.22 0 0 0
02/03/2012
1.18
 19,570 1.14 1.18 1.18 0 370 -0.0
01/03/2012
1.14
 29,650 1.10 1.14 1.14 0 0 0
29/02/2012
1.10
 3,700 1.06 1.10 1.10 0 0 0
28/02/2012
1.06
 27,600 1.01 1.06 1.06 0 1,150 -0.0
27/02/2012
1.01
 126,310 1.06 1.06 1.01 0 0 0
24/02/2012
1.06
 700 1.10 1.10 1.06 0 0 0
23/02/2012
1.10
 11,050 1.14 1.14 1.10 0 0 0
22/02/2012
1.14
 7,510 1.18 1.18 1.14 0 0 0
21/02/2012
1.18
 93,970 1.22 1.22 1.18 0 0 0
20/02/2012
1.22
 3,510 1.18 1.22 1.22 0 0 0
17/02/2012
1.18
 91,970 1.14 1.18 1.18 0 0 0
16/02/2012
1.14
 7,590 1.10 1.14 1.14 0 0 0
15/02/2012
1.10
 33,400 1.06 1.10 1.10 0 0 0
14/02/2012
1.06
 56,030 1.01 1.06 1.06 0 0 0
13/02/2012
1.01
 2,130 1.06 1.06 1.01 0 0 0
10/02/2012
1.06
 40,960 1.06 1.06 1.06 0 29,970 -0.1
09/02/2012
1.06
 27,400 1.01 1.06 1.06 0 10,000 -0.0
08/02/2012
1.01
 10,140 0.97 1.01 1.01 0 0 0
07/02/2012
0.97
 8,050 0.93 0.97 0.97 0 0 0
06/02/2012
0.93
 59,850 0.97 0.97 0.93 0 0 0
03/02/2012
0.97
 26,010 1.01 1.01 0.97 0 0 0
02/02/2012
1.01
 6,010 1.06 1.06 1.01 0 0 0
01/02/2012
1.06
 2,500 1.10 1.10 1.06 0 0 0
31/01/2012
1.10
 2,010 1.14 1.14 1.10 0 0 0
30/01/2012
1.14
 2,010 1.10 1.14 1.14 0 0 0
20/01/2012
1.10
 1,000 1.06 1.10 1.10 0 0 0
19/01/2012
1.06
 2,200 1.01 1.06 1.06 0 0 0
18/01/2012
1.01
 1,000 0.97 1.01 1.01 0 0 0
17/01/2012
0.97
 9,340 1.01 1.01 0.97 0 0 0
16/01/2012
1.01
 11,000 0.97 1.01 1.01 0 0 0
13/01/2012
0.97
 6,890 0.97 0.97 0.97 0 0 0
12/01/2012
0.97
 110 1.01 1.01 0.97 0 0 0
11/01/2012
1.01
 1,280 1.06 1.06 1.01 0 0 0
10/01/2012
1.06
 4,400 1.06 1.06 1.06 0 0 0
09/01/2012
1.06
 1,030 1.10 1.10 1.06 0 0 0
06/01/2012
1.10
 5,100 1.06 1.10 1.10 0 0 0
05/01/2012
1.06
 16,060 1.06 1.06 1.06 0 0 0
04/01/2012
1.06
 3,000 1.01 1.06 1.06 0 0 0
03/01/2012
1.01
 2,210 0.97 1.01 1.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |