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)
24/07/2012
1.01
 700 1.06 1.06 1.01 0 0 0
23/07/2012
1.06
 11,760 1.06 1.06 1.06 0 0 0
20/07/2012
1.06
 10,040 1.06 1.06 1.06 0 0 0
19/07/2012
1.06
 1,370 1.06 1.06 1.06 0 0 0
18/07/2012
1.06
 6,560 1.10 1.10 1.06 0 6,560 -0.0
17/07/2012
1.10
 5,000 1.06 1.10 1.10 0 0 0
16/07/2012
1.06
 2,500 1.10 1.10 1.06 0 0 0
13/07/2012
1.10
 26,950 1.06 1.10 1.10 0 0 0
12/07/2012
1.06
 10,070 1.10 1.10 1.06 0 0 0
11/07/2012
1.10
 3,020 1.06 1.10 1.10 0 0 0
10/07/2012
1.06
 10,000 1.06 1.06 1.06 0 0 0
09/07/2012
1.06
 4,100 1.01 1.06 1.06 0 0 0
06/07/2012
1.01
 1,300 0.97 1.01 1.01 0 0 0
05/07/2012
0.97
 5,010 0.93 0.97 0.97 0 0 0
04/07/2012
0.93
 60 0.97 0.97 0.93 0 0 0
03/07/2012
0.97
 12,560 1.01 1.01 0.97 0 5,000 -0.0
02/07/2012
1.01
 2,000 1.06 1.06 1.01 0 0 0
29/06/2012
1.06
 3,010 1.10 1.10 1.06 2,000 0 0.0
28/06/2012
1.10
 3,010 1.06 1.10 1.10 0 0 0
27/06/2012
1.06
 50 1.01 1.06 1.06 0 0 0
26/06/2012
1.01
 2,620 1.01 1.01 1.01 0 0 0
25/06/2012
1.01
 2,230 1.06 1.06 1.01 0 0 0
22/06/2012
1.06
 3,020 1.06 1.06 1.06 0 0 0
21/06/2012
1.06
 2,500 1.06 1.06 1.06 0 0 0
20/06/2012
1.06
 32,280 1.06 1.06 1.06 0 0 0
19/06/2012
1.06
 4,610 1.10 1.10 1.06 0 0 0
18/06/2012
1.10
 270 1.14 1.14 1.10 0 0 0
15/06/2012
1.14
 2,010 1.10 1.14 1.14 0 0 0
14/06/2012
1.10
 800 1.06 1.10 1.10 0 0 0
13/06/2012
1.06
 1,130 1.10 1.10 1.06 0 0 0
12/06/2012
1.10
 1,150 1.10 1.10 1.10 0 0 0
11/06/2012
1.10
 1,500 1.14 1.14 1.10 0 0 0
08/06/2012
1.14
 9,000 1.10 1.14 1.14 0 0 0
07/06/2012
1.10
 2,660 1.06 1.10 1.10 0 0 0
06/06/2012
1.06
 300 1.06 1.06 1.06 0 0 0
05/06/2012
1.06
 22,250 1.01 1.06 1.06 0 0 0
04/06/2012
1.01
 2,300 1.06 1.06 1.01 0 0 0
01/06/2012
1.06
 90,080 1.06 1.06 1.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |