CTCP MHC (mhc)

10.40
-0.30
(-2.80%)
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
(2025-12-29) 		-1.55 -12.92% 896,800 8,000 0.1
10.45
12.20
10.70
2 tháng
(2025-11-28) 		-2.55 -19.62% 2,565,400 -5,800 -0.1
10.45
13.60
10.70
3 tháng
(2025-10-29) 		-3.55 -25.36% 7,541,700 -2,700 -0.0
10.45
14
10.70
6 tháng
(2025-07-31) 		-1.70 -13.99% 40,149,100 -49,900 -0.6
10.45
15.80
10.70
12 tháng
(2025-02-03) 		3.45 49.29% 60,987,400 -168,000 -1.7
6.80
15.80
10.70
24 tháng
(2024-02-07) 		2.93 38.89% 86,160,000 -254,989 -2.5
6.26
15.80
10.70
36 tháng
(2023-02-13) 		6.93 196.55% 195,125,400 -617,139 -5.8
3.48
15.80
10.70
60 tháng
(2021-02-22) 		4.39 72.32% 649,121,800 -479,874 -2.9
3.48
15.80
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2009
2.83
 9,350 2.72 2.83 2.83 0 0 0
01/04/2009
2.72
 18,090 2.61 2.72 2.72 0 0 0
31/03/2009
2.61
 39,680 2.50 2.61 2.50 0 0 0
30/03/2009
2.50
 24,370 2.57 2.57 2.50 0 1,000 0
27/03/2009
2.57
 31,820 2.61 2.61 2.53 0 0 0
26/03/2009
2.61
 31,160 2.61 2.61 2.53 5,000 0 0
25/03/2009
2.61
 63,200 2.57 2.64 2.57 16,000 0 0
24/03/2009
2.57
 18,880 2.50 2.61 2.42 2,400 0 0
23/03/2009
2.50
 8,820 2.61 2.61 2.50 0 0 0
20/03/2009
2.61
 4,700 2.61 2.61 2.50 460 0 0
19/03/2009
2.61
 18,480 2.72 2.75 2.61 6,000 0 0
18/03/2009
2.72
 46,700 2.61 2.72 2.61 0 0 0
17/03/2009
2.61
 14,900 2.53 2.64 2.53 0 690 0
16/03/2009
2.53
 9,240 2.57 2.57 2.53 0 3,870 0
13/03/2009
2.57
 22,000 2.68 2.68 2.57 1,000 0 0
12/03/2009
2.68
 34,410 2.68 2.68 2.57 0 0 0
11/03/2009
2.68
 28,960 2.57 2.68 2.61 0 0 0
10/03/2009
2.57
 14,600 2.46 2.57 2.35 1,000 0 0
09/03/2009
2.46
 11,620 2.35 2.46 2.35 0 0 0
06/03/2009
2.35
 19,060 2.35 2.35 2.24 500 0 0
05/03/2009
2.35
 12,100 2.28 2.35 2.24 100 0 0
04/03/2009
2.28
 15,320 2.24 2.28 2.24 0 0 0
03/03/2009
2.24
 21,830 2.31 2.31 2.20 1,100 0 0
02/03/2009
2.31
 16,200 2.31 2.35 2.31 0 0 0
27/02/2009
2.31
 10,760 2.20 2.31 2.20 0 0 0
26/02/2009
2.20
 8,700 2.20 2.20 2.13 0 0 0
25/02/2009
2.20
 11,150 2.13 2.20 2.17 0 0 0
24/02/2009
2.13
 21,820 2.24 2.24 2.13 5,000 0 0
23/02/2009
2.24
 22,370 2.35 2.35 2.24 1,000 0 0
20/02/2009
2.35
 6,750 2.24 2.35 2.24 0 0 0
19/02/2009
2.24
 16,550 2.28 2.28 2.17 0 0 0
18/02/2009
2.28
 5,730 2.35 2.35 2.24 0 0 0
17/02/2009
2.35
 7,210 2.46 2.57 2.35 0 0 0
16/02/2009
2.46
 7,830 2.57 2.57 2.46 0 0 0
13/02/2009
2.57
 11,060 2.64 2.68 2.57 0 0 0
12/02/2009
2.64
 4,220 2.75 2.75 2.64 0 0 0
11/02/2009
2.75
 13,140 2.86 2.86 2.75 0 0 0
10/02/2009
2.86
 90 2.83 2.86 2.83 0 0 0
09/02/2009
2.83
 4,510 2.79 2.83 2.72 0 0 0
06/02/2009
2.79
 6,010 2.79 2.86 2.79 0 0 0
05/02/2009
2.79
 9,220 2.68 2.79 2.61 0 0 0
04/02/2009
2.68
 20,250 2.79 2.86 2.68 0 0 0
03/02/2009
2.79
 15,510 2.90 2.97 2.79 0 0 0
02/02/2009
2.90
 12,120 3.05 3.05 2.90 0 0 0
23/01/2009
3.05
 3,550 3.01 3.05 2.90 0 0 0
22/01/2009
3.01
 10,210 2.90 3.01 2.79 0 0 0
21/01/2009
2.90
 6,420 2.86 2.97 2.75 0 0 0
20/01/2009
2.86
 5,460 2.75 2.86 2.72 0 0 0
19/01/2009
2.75
 14,000 2.83 2.83 2.72 0 0 0
16/01/2009
2.83
 9,350 2.83 2.86 2.83 0 0 0
15/01/2009
2.83
 7,520 2.86 2.90 2.83 0 0 0
14/01/2009
2.86
 2,540 2.83 2.90 2.83 0 0 0
13/01/2009
2.83
 31,570 2.97 2.97 2.83 0 0 0
12/01/2009
2.97
 2,940 3.01 3.01 2.94 0 0 0
09/01/2009
3.01
 6,100 2.97 3.01 2.94 0 0 0
08/01/2009
2.97
 11,830 3.08 3.08 2.97 100 0 0
07/01/2009
3.08
 27,650 3.08 3.19 3.08 0 0 0
06/01/2009
3.08
 18,390 3.01 3.08 3.01 0 0 0
05/01/2009
3.01
 17,330 2.97 3.01 2.97 0 0 0
02/01/2009
2.97
 19,780 2.86 2.97 2.83 0 0 0
31/12/2008
2.86
 45,950 2.97 3.05 2.86 0 0 0
30/12/2008
2.97
 30,870 2.86 2.97 2.86 0 0 0
29/12/2008
2.86
 33,740 2.75 2.86 2.83 100 0 0
26/12/2008
2.75
 33,090 2.64 2.75 2.64 1,000 0 0
25/12/2008
2.64
 9,850 2.68 2.68 2.61 1,000 0 0
24/12/2008
2.68
 6,930 2.72 2.72 2.61 0 0 0
23/12/2008
2.72
 13,220 2.83 2.83 2.72 0 2,000 0
22/12/2008
2.83
 35,770 2.75 2.83 2.64 0 2,000 0
19/12/2008
2.75
 30,620 2.79 2.79 2.72 0 730 0
18/12/2008
2.79
 35,400 2.79 2.83 2.79 0 0 0
17/12/2008
2.79
 17,110 2.79 2.79 2.68 0 0 0
16/12/2008
2.79
 11,940 2.94 2.94 2.79 0 0 0
15/12/2008
2.94
 28,000 2.86 2.97 2.86 0 0 0
12/12/2008
2.86
 12,000 2.75 2.86 2.86 0 0 0
11/12/2008
2.75
 16,960 2.79 2.90 2.68 0 0 0
10/12/2008
2.79
 13,120 2.94 2.94 2.79 0 0 0
09/12/2008
2.94
 54,080 3.08 3.12 2.94 0 0 0
08/12/2008
3.08
 18,110 3.23 3.23 3.08 0 3,000 0
05/12/2008
3.23
 13,590 3.30 3.30 3.19 0 0 0
04/12/2008
3.30
 8,560 3.41 3.49 3.30 2,000 0 0
03/12/2008
3.41
 3,220 3.34 3.41 3.27 0 0 0
02/12/2008
3.34
 5,180 3.49 3.49 3.34 0 0 0
01/12/2008
3.49
 11,010 3.41 3.49 3.30 0 0 0
28/11/2008
3.41
 10,770 3.27 3.41 3.27 0 0 0
27/11/2008
3.27
 37,130 3.41 3.41 3.27 0 0 0
26/11/2008
3.41
 6,980 3.56 3.56 3.41 0 190 0
25/11/2008
3.56
 21,490 3.56 3.56 3.45 160 0 0
24/11/2008
3.56
 11,670 3.52 3.56 3.49 0 0 0
21/11/2008
3.52
 32,300 3.60 3.60 3.49 0 0 0
20/11/2008
3.60
 27,060 3.63 3.63 3.49 0 0 0
19/11/2008
3.63
 15,840 3.71 3.71 3.63 0 0 0
18/11/2008
3.71
 44,100 3.78 3.78 3.67 0 0 0
17/11/2008
3.78
 24,400 3.82 3.93 3.67 0 0 0
14/11/2008
3.82
 75,620 3.67 3.85 3.67 0 0 0
13/11/2008
3.67
 28,900 3.67 3.78 3.67 0 0 0
12/11/2008
3.67
 27,590 3.71 3.78 3.67 0 0 0
11/11/2008
3.71
 40,400 3.89 3.89 3.71 0 0 0
10/11/2008
3.89
 56,810 3.71 3.89 3.74 0 0 0
07/11/2008
3.71
 115,670 3.89 3.89 3.71 0 0 0
06/11/2008
3.89
 70,220 4.07 4.07 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |