CTCP MHC (mhc)

8.31
-0.29
(-3.37%)
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
(2026-07-06) 		-0.90 -9.47% 281,200 -1,100 0
8.25
9.50
8.31
2 tháng
(2026-06-08) 		-0.85 -8.99% 508,200 -2,900 0
8.25
9.74
8.31
3 tháng
(2026-05-07) 		-0.88 -9.28% 911,200 -1,500 0
8.25
9.89
8.31
6 tháng
(2026-02-06) 		-1.28 -12.96% 3,221,500 -19,105 -0.1
8.25
10.65
8.31
12 tháng
(2025-08-11) 		-3.30 -27.73% 37,607,700 -34,605 -0.3
8.25
15.80
8.31
24 tháng
(2024-08-15) 		1 13.16% 68,838,000 -184,680 -1.8
6.26
15.80
8.31
36 tháng
(2023-08-21) 		-1.45 -14.41% 161,162,800 -328,794 -2.6
6.26
15.80
8.31
60 tháng
(2021-08-31) 		-1.36 -13.65% 473,046,700 -787,079 -6.7
3.48
15.80
8.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2009
4.15
 340,050 3.96 4.15 4.04 0 0 0
14/05/2009
3.96
 408,610 3.78 3.96 3.85 0 0 0
13/05/2009
3.78
 305,010 3.63 3.78 3.67 0 0 0
12/05/2009
3.63
 109,700 3.49 3.63 3.38 0 2,700 0
11/05/2009
3.49
 147,670 3.60 3.60 3.45 5,500 50 0
08/05/2009
3.60
 87,560 3.67 3.67 3.49 0 0 0
07/05/2009
3.67
 140,960 3.52 3.67 3.56 0 0 0
06/05/2009
3.52
 194,720 3.71 3.78 3.52 0 0 0
05/05/2009
3.71
 155,560 3.56 3.71 3.71 0 0 0
04/05/2009
3.56
 66,800 3.41 3.56 3.56 0 0 0
29/04/2009
3.41
 142,310 3.41 3.41 3.27 0 0 0
28/04/2009
3.41
 114,030 3.52 3.52 3.38 0 10,610 0
27/04/2009
3.52
 76,550 3.71 3.71 3.52 0 0 0
24/04/2009
3.71
 215,910 3.85 3.85 3.67 0 0 0
23/04/2009
3.85
 288,520 3.96 4.04 3.78 0 0 0
22/04/2009
3.96
 213,500 3.78 3.96 3.89 0 0 0
21/04/2009
3.78
 290,690 3.63 3.78 3.49 0 0 0
20/04/2009
3.63
 322,420 3.71 3.78 3.52 0 0 0
17/04/2009
3.71
 482,150 3.56 3.71 3.49 0 0 0
16/04/2009
3.56
 40,220 3.41 3.56 3.56 0 25,000 0
15/04/2009
3.41
 402,180 3.27 3.41 3.34 0 25,000 0
14/04/2009
3.27
 135,780 3.12 3.27 3.16 0 0 0
13/04/2009
3.12
 3,200 2.97 3.12 3.12 0 0 0
10/04/2009
2.97
 80,600 2.86 2.97 2.97 0 0 0
09/04/2009
2.86
 58,800 2.94 2.94 2.79 0 0 0
08/04/2009
2.94
 95,880 3.08 3.23 2.94 0 11,140 0
07/04/2009
3.08
 146,650 2.94 3.08 2.94 200 25,000 0
03/04/2009
2.94
 34,060 2.83 2.94 2.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |