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)
18/03/2011
2.70
 94,470 2.57 2.70 2.57 0 0 0
17/03/2011
2.57
 192,880 2.49 2.57 2.49 0 0 0
16/03/2011
2.49
 86,880 2.45 2.53 2.45 0 0 0
15/03/2011
2.45
 7,740 2.41 2.45 2.32 0 0 0
14/03/2011
2.41
 41,720 2.45 2.45 2.36 0 0 0
11/03/2011
2.45
 61,960 2.41 2.49 2.45 0 0 0
10/03/2011
2.41
 70,640 2.32 2.41 2.36 0 0 0
09/03/2011
2.32
 54,090 2.36 2.36 2.28 0 0 0
08/03/2011
2.36
 21,710 2.41 2.45 2.36 0 0 0
07/03/2011
2.41
 28,190 2.41 2.41 2.32 0 0 0
04/03/2011
2.41
 38,310 2.41 2.45 2.41 0 0 0
03/03/2011
2.41
 50,760 2.32 2.41 2.24 0 0 0
02/03/2011
2.32
 77,760 2.41 2.41 2.32 0 23,950 -0.1
01/03/2011
2.41
 43,770 2.53 2.53 2.41 0 3,000 -0.0
28/02/2011
2.53
 5,100 2.57 2.57 2.45 0 0 0
25/02/2011
2.57
 101,310 2.53 2.57 2.41 0 0 0
24/02/2011
2.53
 69,760 2.45 2.53 2.41 0 0 0
23/02/2011
2.45
 54,240 2.36 2.45 2.41 6,020 0 0.0
22/02/2011
2.36
 78,770 2.45 2.53 2.36 0 6,980 -0.0
21/02/2011
2.45
 86,580 2.57 2.57 2.45 0 0 0
18/02/2011
2.57
 53,840 2.66 2.74 2.57 120 0 0.0
17/02/2011
2.66
 174,500 2.79 2.79 2.66 1,390 50 0.0
16/02/2011
2.79
 221,020 2.91 2.91 2.79 5,360 0 0.0
15/02/2011
2.91
 31,250 2.91 2.95 2.87 0 0 0
14/02/2011
2.91
 47,370 2.91 2.95 2.91 0 0 0
11/02/2011
2.91
 30,530 2.87 2.91 2.83 1,400 0 0.0
10/02/2011
2.87
 62,780 2.91 2.91 2.83 2,800 0 0.0
09/02/2011
2.91
 45,240 2.87 2.95 2.87 9,860 0 0.1
08/02/2011
2.87
 55,860 2.83 2.95 2.83 0 0 0
28/01/2011
2.83
 116,890 2.91 2.95 2.83 0 0 0
27/01/2011
2.91
 122,410 2.95 2.95 2.91 0 0 0
26/01/2011
2.95
 55,150 3.04 3.08 2.95 0 0 0
25/01/2011
3.04
 131,630 3.08 3.08 2.95 0 0 0
24/01/2011
3.08
 84,230 3.04 3.12 3.00 0 0 0
21/01/2011
3.04
 123,240 3.08 3.12 3.04 0 0 0
20/01/2011
3.08
 337,350 3.21 3.25 3.08 0 0 0
19/01/2011
3.21
 134,140 3.08 3.21 3.04 0 0 0
18/01/2011
3.08
 162,630 3.17 3.21 3.08 0 0 0
17/01/2011
3.17
 119,310 3.25 3.33 3.17 0 0 0
14/01/2011
3.25
 292,560 3.29 3.33 3.21 0 0 0
13/01/2011
3.29
 109,290 3.42 3.42 3.29 0 0 0
12/01/2011
3.42
 202,500 3.33 3.46 3.33 0 0 0
11/01/2011
3.33
 364,820 3.21 3.33 3.12 0 0 0
10/01/2011
3.21
 248,260 3.38 3.38 3.21 0 0 0
07/01/2011
3.38
 184,830 3.54 3.54 3.38 0 0 0
06/01/2011
3.54
 519,810 3.67 3.67 3.50 0 0 0
05/01/2011
3.67
 624,740 3.54 3.67 3.42 0 1,000 -0.0
04/01/2011
3.54
 404,210 3.38 3.54 3.42 0 0 0
31/12/2010
3.38
 526,060 3.25 3.38 3.33 0 0 0
30/12/2010
3.25
 239,650 3.12 3.25 3.17 0 0 0
29/12/2010
3.12
 577,360 3.00 3.12 3.04 1,000 0 0.0
28/12/2010
3.00
 217,230 2.87 3.00 2.87 0 0 0
27/12/2010
2.87
 168,970 2.79 2.91 2.70 0 0 0
24/12/2010
2.79
 253,190 2.91 3.00 2.79 0 0 0
23/12/2010
2.91
 775,790 2.83 3.08 2.91 0 800 -0.0
22/12/2010
2.83
 191,500 2.83 2.83 2.83 0 0 0
21/12/2010
2.83
 347,900 2.70 2.83 2.70 16,560 0 0.1
20/12/2010
2.70
 413,650 2.57 2.70 2.57 0 0 0
17/12/2010
2.57
 213,020 2.49 2.57 2.45 0 0 0
16/12/2010
2.49
 176,270 2.62 2.62 2.49 0 0 0
15/12/2010
2.62
 158,040 2.66 2.74 2.57 0 0 0
14/12/2010
2.66
 189,370 2.79 2.79 2.66 0 0 0
13/12/2010
2.79
 421,490 2.66 2.79 2.66 0 0 0
10/12/2010
2.66
 145,110 2.57 2.66 2.53 0 0 0
09/12/2010
2.57
 166,160 2.53 2.62 2.45 0 0 0
08/12/2010
2.53
 286,730 2.66 2.66 2.53 0 10,000 -0.1
07/12/2010
2.66
 384,940 2.79 2.79 2.66 0 0 0
06/12/2010
2.79
 281,530 2.79 2.91 2.70 0 0 0
03/12/2010
2.79
 321,710 2.66 2.79 2.66 0 0 0
02/12/2010
2.66
 313,650 2.57 2.66 2.45 0 230 -0.0
01/12/2010
2.57
 409,420 2.53 2.62 2.41 0 0 0
30/11/2010
2.53
 394,970 2.45 2.53 2.41 0 0 0
29/11/2010
2.45
 164,360 2.45 2.45 2.36 0 10,000 -0.1
26/11/2010
2.45
 212,520 2.41 2.49 2.32 0 0 0
25/11/2010
2.41
 291,380 2.32 2.41 2.24 10,000 0 0.1
24/11/2010
2.32
 326,970 2.36 2.36 2.28 0 0 0
23/11/2010
2.36
 112,740 2.32 2.36 2.24 0 0 0
22/11/2010
2.32
 63,370 2.36 2.36 2.28 0 0 0
19/11/2010
2.36
 76,770 2.32 2.41 2.28 0 0 0
18/11/2010
2.32
 104,120 2.24 2.32 2.15 0 0 0
17/11/2010
2.24
 185,730 2.32 2.32 2.24 0 0 0
16/11/2010
2.32
 50,140 2.41 2.45 2.32 0 0 0
15/11/2010
2.41
 45,260 2.49 2.57 2.41 0 0 0
12/11/2010
2.49
 55,470 2.62 2.62 2.49 0 0 0
11/11/2010
2.62
 44,150 2.70 2.74 2.62 0 0 0
10/11/2010
2.70
 92,910 2.83 2.83 2.70 0 0 0
09/11/2010
2.83
 66,530 2.95 2.95 2.83 0 0 0
08/11/2010
2.95
 22,180 2.95 3.00 2.87 0 0 0
05/11/2010
2.95
 25,860 3.00 3.08 2.95 0 0 0
04/11/2010
3.00
 14,830 2.95 3.00 2.87 0 0 0
03/11/2010
2.95
 72,020 2.95 2.95 2.87 0 0 0
02/11/2010
2.95
 34,530 3.08 3.08 2.95 0 0 0
01/11/2010
3.08
 30,500 3.08 3.17 3.00 0 0 0
29/10/2010
3.08
 2,530 3.12 3.17 3.08 0 0 0
28/10/2010
3.12
 27,720 3.21 3.21 3.08 0 0 0
27/10/2010
3.21
 65,060 3.21 3.21 3.08 0 0 0
26/10/2010
3.21
 84,880 3.08 3.21 3.08 0 0 0
25/10/2010
3.08
 99,670 3.08 3.08 2.95 0 0 0
22/10/2010
3.08
 57,370 3.00 3.12 3.00 0 0 0
21/10/2010
3.00
 77,560 3.08 3.21 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |