CTCP MHC (mhc)

13.55
-0.05
(-0.37%)
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
(2025-11-05) 		1 7.94% 3,324,500 0 0.0
11.70
13.60
13.55
2 tháng
(2025-10-06) 		0.15 1.12% 11,247,700 -21,100 -0.5
11.70
14.75
13.55
3 tháng
(2025-09-08) 		-0.45 -3.20% 17,052,200 -185,100 -2.6
11.70
14.75
13.55
6 tháng
(2025-06-09) 		5.50 67.90% 46,787,000 -30,900 -0.4
7.89
15.80
13.55
12 tháng
(2024-12-10) 		6.58 93.73% 60,594,800 -158,572 -1.6
6.44
15.80
13.55
24 tháng
(2023-12-18) 		4.87 55.73% 96,529,700 -453,589 -4.2
6.26
15.80
13.55
36 tháng
(2022-12-21) 		9.74 252.59% 194,338,900 -600,539 -4.2
3.48
15.80
13.55
60 tháng
(2020-12-31) 		6.47 90.83% 682,613,660 -452,074 -2.7
3.48
15.80
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2010
3.59
 331,490 3.59 3.67 3.46 0 0 0
14/09/2010
3.59
 281,680 3.46 3.59 3.38 0 0 0
13/09/2010
3.46
 360,130 3.63 3.63 3.46 0 0 0
10/09/2010
3.63
 286,470 3.80 3.84 3.63 0 0 0
09/09/2010
3.80
 349,060 3.63 3.80 3.71 0 0 0
08/09/2010
3.63
 462,330 3.46 3.63 3.54 0 0 0
07/09/2010
3.46
 499,450 3.33 3.46 3.33 0 1,350 -0.0
06/09/2010
3.33
 234,790 3.21 3.33 3.21 0 0 0
01/09/2010
3.21
 194,850 3.33 3.33 3.21 0 0 0
31/08/2010
3.33
 124,510 3.25 3.38 3.17 0 0 0
30/08/2010
3.25
 214,760 3.12 3.25 3.21 0 0 0
27/08/2010
3.12
 237,780 3.21 3.21 3.08 0 0 0
26/08/2010
3.21
 379,250 3.33 3.38 3.21 0 0 0
25/08/2010
3.33
 61,050 3.50 3.50 3.33 0 0 0
24/08/2010
3.50
 206,060 3.67 3.67 3.50 0 0 0
23/08/2010
3.67
 213,580 3.80 3.80 3.67 0 3,000 -0.0
20/08/2010
3.80
 334,150 3.63 3.80 3.50 0 0 0
19/08/2010
3.63
 173,560 3.59 3.63 3.50 0 0 0
18/08/2010
3.59
 174,370 3.71 3.71 3.59 0 0 0
17/08/2010
3.71
 214,500 3.76 3.80 3.67 0 0 0
16/08/2010
3.76
 158,750 3.59 3.76 3.59 0 400 -0.0
13/08/2010
3.59
 220,000 3.54 3.63 3.46 0 0 0
12/08/2010
3.54
 218,470 3.71 3.71 3.54 0 0 0
11/08/2010
3.71
 160,150 3.63 3.76 3.59 0 0 0
10/08/2010
3.63
 230,780 3.71 3.80 3.59 0 0 0
09/08/2010
3.71
 143,930 3.88 3.88 3.71 0 0 0
06/08/2010
3.88
 199,550 4.05 4.05 3.88 0 0 0
05/08/2010
4.05
 612,930 3.92 4.09 3.92 0 0 0
04/08/2010
3.92
 502,260 3.76 3.92 3.63 0 0 0
03/08/2010
3.76
 171,890 3.80 3.88 3.76 0 0 0
02/08/2010
3.80
 119,190 3.88 3.92 3.80 1,000 0 0.0
30/07/2010
3.88
 177,880 3.84 3.92 3.84 0 0 0
29/07/2010
3.84
 95,990 3.84 3.92 3.84 0 250 -0.0
28/07/2010
3.84
 131,100 3.88 3.92 3.76 0 0 0
27/07/2010
3.88
 110,400 3.88 4.01 3.84 0 0 0
26/07/2010
3.88
 654,320 4.05 4.05 3.88 0 0 0
23/07/2010
4.05
 317,570 4.09 4.18 4.05 0 0 0
22/07/2010
4.09
 209,970 4.18 4.18 4.09 0 0 0
21/07/2010
4.18
 80,330 4.30 4.30 4.18 0 0 0
20/07/2010
4.30
 507,930 4.14 4.30 4.14 0 0 0
19/07/2010
4.14
 138,010 4.09 4.22 4.05 0 0 0
16/07/2010
4.09
 196,630 4.09 4.22 4.05 0 0 0
15/07/2010
4.09
 261,470 4.14 4.22 4.09 0 0 0
14/07/2010
4.14
 169,190 4.26 4.35 4.14 0 0 0
13/07/2010
4.26
 150,770 4.26 4.35 4.22 0 0 0
12/07/2010
4.26
 94,900 4.09 4.26 4.01 0 0 0
09/07/2010
4.09
 187,880 4.22 4.22 4.09 0 0 0
08/07/2010
4.22
 155,520 4.14 4.30 4.18 0 0 0
07/07/2010
4.14
 389,050 4.30 4.47 4.14 0 0 0
06/07/2010
4.30
 302,420 4.47 4.56 4.30 0 0 0
05/07/2010
4.47
 621,500 4.26 4.47 4.26 0 10,000 -0.1
02/07/2010
4.26
 483,610 4.47 4.47 4.26 0 0 0
01/07/2010
4.47
 795,500 4.43 4.64 4.47 0 0 0
30/06/2010
4.43
 638,350 4.22 4.43 4.14 0 0 0
29/06/2010
4.22
 600,650 4.05 4.22 4.14 10,000 0 0.1
28/06/2010
4.05
 472,090 3.88 4.05 3.88 0 0 0
25/06/2010
3.88
 146,900 4.01 4.01 3.88 0 0 0
24/06/2010
4.01
 245,500 3.92 4.09 3.92 0 0 0
23/06/2010
3.92
 119,630 3.92 3.97 3.88 0 0 0
22/06/2010
3.92
 207,910 4.01 4.14 3.92 0 0 0
21/06/2010
4.01
 244,470 3.84 4.01 3.97 0 0 0
18/06/2010
3.84
 180,900 3.84 3.97 3.84 0 0 0
17/06/2010
3.84
 194,240 3.80 3.92 3.80 0 1,320 -0.0
16/06/2010
3.80
 236,480 3.84 3.92 3.76 0 0 0
15/06/2010
3.84
 163,670 3.88 3.92 3.80 0 0 0
14/06/2010
3.88
 319,520 3.71 3.88 3.76 0 0 0
11/06/2010
3.71
 115,510 3.71 3.80 3.67 0 0 0
10/06/2010
3.71
 50,410 3.71 3.76 3.67 0 0 0
09/06/2010
3.71
 76,970 3.67 3.71 3.67 0 0 0
08/06/2010
3.67
 108,440 3.63 3.71 3.59 0 0 0
07/06/2010
3.63
 177,290 3.76 3.76 3.59 0 0 0
04/06/2010
3.76
 140,160 3.80 3.84 3.76 0 0 0
03/06/2010
3.80
 81,230 3.88 3.97 3.80 0 0 0
02/06/2010
3.88
 46,750 3.88 4.05 3.80 0 0 0
01/06/2010
3.88
 78,970 3.92 3.97 3.80 0 0 0
31/05/2010
3.92
 311,530 4.09 4.09 3.92 0 30,000 -0.3
28/05/2010
4.09
 289,730 4.05 4.22 3.88 0 0 0
27/05/2010
4.05
 295,950 3.88 4.05 3.88 0 0 0
26/05/2010
3.88
 256,210 3.71 3.88 3.80 0 20,000 -0.2
25/05/2010
3.71
 135,990 3.54 3.71 3.46 0 0 0
24/05/2010
3.54
 139,740 3.54 3.63 3.42 20,100 0 0.2
21/05/2010
3.54
 314,790 3.71 3.71 3.54 0 10,100 -0.1
20/05/2010
3.71
 487,460 3.88 3.88 3.71 0 20,000 -0.2
19/05/2010
3.88
 216,070 4.05 4.05 3.88 5,900 0 0.1
18/05/2010
4.05
 187,840 4.22 4.22 4.05 0 8,340 -0.1
17/05/2010
4.22
 174,540 4.30 4.43 4.14 0 15,000 -0.2
14/05/2010
4.30
 188,580 4.35 4.43 4.22 0 5,000 -0.1
13/05/2010
4.35
 181,680 4.52 4.64 4.35 10,000 0 0.1
12/05/2010
4.52
 530,630 4.73 4.73 4.52 0 9,220 -0.1
11/05/2010
4.73
 424,510 4.52 4.73 4.52 0 30,000 -0.3
10/05/2010
4.52
 646,290 4.68 4.68 4.47 20,000 11,000 0.1
07/05/2010
4.68
 648,530 4.85 4.94 4.64 1,340 18,000 -0.2
06/05/2010
4.85
 722,830 4.64 4.85 4.60 0 0 0
05/05/2010
4.64
 535,910 4.77 4.81 4.56 10,000 10,000 0
04/05/2010
4.77
 829,720 4.56 4.77 4.68 20,000 0 0.2
29/04/2010
4.56
 378,870 4.35 4.56 4.56 0 0 0
28/04/2010
4.35
 237,400 4.56 4.56 4.35 0 0 0
27/04/2010
4.56
 179,330 4.77 4.77 4.56 0 0 0
26/04/2010
4.77
 64,320 4.98 4.98 4.77 0 0 0
22/04/2010
4.98
 813,560 5.23 5.32 4.98 25,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |