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)
31/05/2010
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
21/04/2010
5.23
 283,070 5.02 5.23 5.23 2,000 211,440 -2.6
20/04/2010
5.02
 347,000 4.81 5.02 4.73 0 5,110 -0.1
19/04/2010
4.81
 701,760 5.02 5.02 4.81 0 0 0
16/04/2010
5.02
 1,044,190 5.15 5.36 5.02 0 0 0
15/04/2010
5.15
 329,220 4.94 5.15 5.06 0 0 0
14/04/2010
4.94
 734,770 4.73 4.94 4.73 10,000 0 0.1
13/04/2010
4.73
 1,085,110 4.52 4.73 4.52 15,000 6,430 0.1
12/04/2010
4.52
 834,810 4.30 4.52 4.43 0 6,000 -0.1
09/04/2010
4.30
 118,680 4.14 4.30 4.30 0 0 0
08/04/2010
4.14
 38,270 3.97 4.14 4.14 0 0 0
07/04/2010
3.97
 83,730 3.80 3.97 3.97 0 0 0
06/04/2010
3.80
 92,840 3.63 3.80 3.80 0 0 0
05/04/2010
3.63
 145,380 3.46 3.63 3.46 6,000 0 0.1
02/04/2010
3.46
 93,510 3.46 3.46 3.42 0 0 0
01/04/2010
3.46
 79,170 3.42 3.46 3.33 0 0 0
31/03/2010
3.42
 44,490 3.42 3.46 3.38 0 0 0
30/03/2010
3.42
 43,320 3.46 3.46 3.38 1,000 0 0.0
29/03/2010
3.46
 60,880 3.42 3.46 3.38 0 0 0
26/03/2010
3.42
 75,810 3.46 3.46 3.38 0 0 0
25/03/2010
3.46
 65,430 3.50 3.50 3.42 0 0 0
24/03/2010
3.50
 84,570 3.50 3.54 3.42 0 26,900 -0.2
23/03/2010
3.50
 71,970 3.46 3.50 3.42 0 0 0
22/03/2010
3.46
 81,810 3.59 3.63 3.46 0 0 0
19/03/2010
3.59
 40,880 3.63 3.63 3.54 0 0 0
18/03/2010
3.63
 59,640 3.63 3.63 3.54 0 0 0
17/03/2010
3.63
 31,350 3.63 3.71 3.59 0 0 0
16/03/2010
3.63
 80,890 3.76 3.76 3.63 0 0 0
15/03/2010
3.76
 100,440 3.67 3.76 3.67 0 0 0
12/03/2010
3.67
 97,890 3.63 3.71 3.63 0 0 0
11/03/2010
3.63
 115,120 3.71 3.71 3.59 0 0 0
10/03/2010
3.71
 88,280 3.76 3.76 3.63 0 0 0
09/03/2010
3.76
 66,580 3.76 3.80 3.63 100 4,250 -0.0
08/03/2010
3.76
 83,240 3.67 3.84 3.71 0 0 0
05/03/2010
3.67
 298,880 3.50 3.67 3.42 0 0 0
04/03/2010
3.50
 86,920 3.50 3.59 3.46 0 0 0
03/03/2010
3.50
 72,100 3.46 3.50 3.38 0 0 0
02/03/2010
3.46
 144,410 3.54 3.54 3.46 0 0 0
01/03/2010
3.54
 45,940 3.54 3.59 3.50 0 0 0
26/02/2010
3.54
 65,900 3.46 3.54 3.46 0 0 0
25/02/2010
3.46
 70,550 3.46 3.54 3.46 0 0 0
24/02/2010
3.46
 112,350 3.46 3.50 3.38 0 0 0
23/02/2010
3.46
 200,880 3.63 3.63 3.46 0 0 0
22/02/2010
3.63
 121,230 3.67 3.67 3.50 0 0 0
12/02/2010
3.67
 41,820 3.63 3.71 3.54 0 0 0
11/02/2010
3.63
 16,790 3.63 3.71 3.63 0 0 0
10/02/2010
3.63
 174,340 3.80 3.80 3.63 0 0 0
09/02/2010
3.80
 65,750 3.88 3.88 3.80 0 0 0
08/02/2010
3.88
 152,880 3.80 3.88 3.76 0 0 0
05/02/2010
3.80
 43,500 3.92 3.92 3.80 0 0 0
04/02/2010
3.92
 27,250 3.88 3.97 3.84 0 100 -0.0
03/02/2010
3.88
 27,180 3.97 4.01 3.88 0 0 0
02/02/2010
3.97
 76,730 3.97 4.09 3.97 0 0 0
01/02/2010
3.97
 117,330 3.80 3.97 3.84 0 0 0
29/01/2010
3.80
 68,930 3.67 3.80 3.67 0 0 0
28/01/2010
3.67
 21,290 3.67 3.67 3.63 0 0 0
27/01/2010
3.67
 38,280 3.84 3.84 3.67 3,000 0 0.0
26/01/2010
3.84
 80,370 3.71 3.88 3.76 0 0 0
25/01/2010
3.71
 40,510 3.71 3.76 3.63 0 0 0
22/01/2010
3.71
 53,070 3.63 3.80 3.63 0 0 0
21/01/2010
3.63
 57,340 3.80 3.80 3.63 0 0 0
20/01/2010
3.80
 41,630 3.80 3.92 3.80 100 290 -0.0
19/01/2010
3.80
 96,930 3.84 3.97 3.80 0 290 -0.0
18/01/2010
3.84
 77,140 3.97 3.97 3.80 0 0 0
15/01/2010
3.97
 83,730 3.97 4.01 3.88 0 50 -0.0
14/01/2010
3.97
 38,450 4.01 4.09 3.97 0 0 0
13/01/2010
4.01
 83,110 4.05 4.05 3.88 3,000 0 0.0
12/01/2010
4.05
 56,570 4.26 4.26 4.05 3,000 0 0.0
11/01/2010
4.26
 150,360 4.26 4.26 4.14 0 0 0
08/01/2010
4.26
 125,840 4.43 4.47 4.26 50 0 0.0
07/01/2010
4.43
 301,090 4.30 4.43 4.18 5,000 3,980 0.0
06/01/2010
4.30
 102,200 4.43 4.60 4.30 0 0 0
05/01/2010
4.43
 122,040 4.30 4.52 4.39 0 0 0
04/01/2010
4.30
 80,890 4.14 4.30 4.18 0 0 0
31/12/2009
4.14
 110,880 4.01 4.18 4.09 0 0 0
30/12/2009
4.01
 37,800 3.92 4.05 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |