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)
20/10/2010
3.08
 78,570 3.21 3.21 3.08 0 5,000 -0.0
19/10/2010
3.21
 65,750 3.29 3.33 3.21 0 0 0
18/10/2010
3.29
 36,280 3.29 3.33 3.25 0 0 0
15/10/2010
3.29
 39,280 3.38 3.38 3.29 0 520 -0.0
14/10/2010
3.38
 68,300 3.33 3.42 3.33 0 2,000 -0.0
13/10/2010
3.33
 74,930 3.29 3.42 3.21 15,000 0 0.1
12/10/2010
3.29
 29,960 3.33 3.38 3.29 0 0 0
11/10/2010
3.33
 15,720 3.33 3.38 3.25 0 0 0
08/10/2010
3.33
 118,320 3.46 3.46 3.33 0 0 0
07/10/2010
3.46
 47,590 3.46 3.50 3.38 0 0 0
06/10/2010
3.46
 66,380 3.42 3.46 3.38 0 0 0
05/10/2010
3.42
 38,700 3.33 3.42 3.29 0 0 0
04/10/2010
3.33
 257,970 3.50 3.54 3.33 0 0 0
01/10/2010
3.50
 83,670 3.59 3.63 3.50 0 0 0
30/09/2010
3.59
 57,750 3.59 3.67 3.50 0 0 0
29/09/2010
3.59
 74,720 3.67 3.67 3.59 0 0 0
28/09/2010
3.67
 87,030 3.67 3.76 3.63 0 2,000 -0.0
27/09/2010
3.67
 77,330 3.76 3.76 3.67 0 2,000 -0.0
24/09/2010
3.76
 206,920 3.59 3.76 3.59 0 0 0
23/09/2010
3.59
 183,280 3.67 3.71 3.59 0 0 0
22/09/2010
3.67
 102,290 3.71 3.71 3.59 0 0 0
21/09/2010
3.71
 233,180 3.80 3.84 3.67 0 0 0
20/09/2010
3.80
 180,740 3.76 3.88 3.76 0 1,000 -0.0
17/09/2010
3.76
 594,020 3.59 3.76 3.59 0 0 0
16/09/2010
3.59
 98,560 3.59 3.63 3.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |