Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2008	13.03	54,620	13.03	13.64	13.00	2,000	9,400	0
10/01/2008	13.03	86,870	13.70	13.70	13.03	0	2,010	0
09/01/2008	13.70	33,880	14.31	14.31	13.70	0	0	0
08/01/2008	14.31	80,350	14.31	14.61	14.16	0	0	0
07/01/2008	14.31	30,960	14.77	14.77	14.22	2,000	0	0
04/01/2008	14.77	34,970	14.98	14.98	14.77	0	2,000	0
03/01/2008	14.98	13,060	15.22	15.22	14.95	0	0	0
02/01/2008	15.22	22,180	15.22	15.37	15.22	0	1,500	0
28/12/2007	15.22	27,560	15.07	15.37	15.07	1,000	4,500	0
27/12/2007	15.07	43,670	15.07	15.22	15.07	0	1,000	0
26/12/2007	15.07	29,990	14.92	15.19	14.89	0	0	0
25/12/2007	14.92	28,120	15.07	15.07	14.92	0	130	0
24/12/2007	15.07	34,850	14.92	15.07	14.92	1,700	0	0
21/12/2007	14.92	43,750	15.07	15.07	14.92	0	0	0
20/12/2007	15.07	30,070	15.37	15.53	14.92	0	0	0
19/12/2007	15.37	54,770	14.77	15.37	15.07	1,450	0	0
18/12/2007	14.77	43,120	14.77	14.77	14.31	2,550	0	0
17/12/2007	14.77	29,500	14.92	15.07	14.77	400	0	0
14/12/2007	14.92	15,860	15.22	15.22	14.92	860	0	0
13/12/2007	15.22	56,480	15.22	15.37	14.92	0	0	0
12/12/2007	15.22	83,600	15.22	15.53	15.22	1,000	700	0
11/12/2007	15.22	26,210	15.83	15.83	15.22	0	500	0
10/12/2007	15.83	22,200	15.83	15.83	15.37	500	9,800	0
07/12/2007	15.83	32,030	15.68	15.98	15.68	400	0	0
06/12/2007	15.68	50,790	15.98	15.98	15.68	500	0	0
05/12/2007	15.98	48,250	16.14	16.14	15.83	10,000	3,000	0
04/12/2007	16.14	98,170	15.98	16.14	15.98	0	0	0
03/12/2007	15.98	31,160	15.83	16.14	15.83	2,900	0	0
30/11/2007	15.83	57,810	15.98	15.98	15.83	2,860	0	0
29/11/2007	15.98	66,620	15.98	16.14	15.83	350	0	0
28/11/2007	15.98	43,950	16.14	16.14	15.98	6,600	0	0
27/11/2007	16.14	84,470	16.29	16.44	16.14	0	3,500	0
26/11/2007	16.29	62,530	15.53	16.29	15.68	8,200	0	0
23/11/2007	15.53	56,430	15.22	15.68	15.22	3,800	0	0
22/11/2007	15.22	120,540	15.37	15.98	15.22	0	4,000	0
21/11/2007	15.37	74,760	15.37	15.37	14.98	0	0	0
20/11/2007	15.37	75,230	15.83	15.83	15.37	0	16,510	0
19/11/2007	15.83	54,620	15.83	15.98	15.68	2,600	0	0
16/11/2007	15.83	39,380	15.98	15.98	15.68	2,000	5,000	0
15/11/2007	15.98	78,670	16.29	16.29	15.83	0	7,090	0
14/11/2007	16.29	101,710	15.53	16.29	15.53	1,000	2,400	0
13/11/2007	15.53	140,340	16.29	16.29	15.53	2,600	0	0
12/11/2007	16.29	137,770	16.44	16.59	16.29	0	1,000	0
09/11/2007	16.44	155,950	16.90	16.90	16.29	200	0	0
08/11/2007	16.90	127,550	17.35	17.51	16.90	5,000	1,000	0
07/11/2007	17.35	226,870	17.20	17.66	17.20	18,000	0	0
06/11/2007	17.20	224,440	16.59	17.20	16.29	16,000	0	0
05/11/2007	16.59	192,070	16.90	16.90	16.44	0	31,260	0
02/11/2007	16.90	259,370	17.05	17.35	16.90	1,000	1,800	0
01/11/2007	17.05	136,610	16.90	17.20	16.90	4,200	0	0
31/10/2007	16.90	266,730	17.51	17.51	16.74	5,000	0	0
30/10/2007	17.51	351,550	17.51	17.66	17.20	73,000	200	0
29/10/2007	17.51	404,330	17.66	17.96	17.51	0	0	0
26/10/2007	17.66	231,020	17.20	17.96	17.35	5,950	0	0
25/10/2007	17.20	384,180	16.44	17.20	16.44	31,260	50,000	0
24/10/2007	16.44	366,790	15.83	16.44	15.53	27,900	25,000	0
23/10/2007	15.83	610,870	15.13	15.83	14.92	200	0	0
22/10/2007	15.13	202,300	14.43	15.13	15.13	0	0	0
19/10/2007	14.43	236,280	14.52	14.61	14.34	0	2,500	0
18/10/2007	14.52	237,550	14.98	14.98	14.52	1,070	22,990	0
17/10/2007	14.98	712,450	14.83	15.53	14.46	0	0	0
16/10/2007	14.83	107,230	14.13	14.83	14.83	0	25,000	0
15/10/2007	14.13	204,640	13.46	14.13	14.13	2,900	0	0
12/10/2007	13.46	150,130	13.37	13.55	13.37	0	5,000	0
11/10/2007	13.37	78,310	13.30	13.40	13.30	0	0	0
10/10/2007	13.30	95,190	13.33	13.33	13.15	1,000	1,000	0
09/10/2007	13.33	94,300	13.43	13.46	13.09	100	2,000	0
08/10/2007	13.43	142,760	13.88	13.88	13.43	5,100	100	0
05/10/2007	13.88	92,810	13.24	13.88	13.88	0	0	0
04/10/2007	13.24	139,330	12.63	13.24	12.48	4,200	200	0
03/10/2007	12.63	62,210	12.79	12.79	12.63	0	0	0
02/10/2007	12.79	93,390	12.97	13.03	12.79	0	1,000	0
01/10/2007	12.97	101,610	12.91	13.09	12.91	2,400	2,000	0
28/09/2007	12.91	88,420	12.54	12.91	12.48	0	0	0
27/09/2007	12.54	54,630	12.67	12.79	12.54	200	0	0
26/09/2007	12.67	107,870	12.85	12.85	12.63	1,100	0	0
25/09/2007	12.85	117,750	12.94	13.03	12.79	0	0	0
24/09/2007	12.94	97,260	12.88	13.09	12.88	200	0	0
21/09/2007	12.88	75,080	13.12	13.12	12.67	1,200	0	0
20/09/2007	13.12	239,080	12.70	13.30	12.70	1,400	25,000	0
19/09/2007	12.70	162,280	12.48	12.79	12.48	24,990	0	0
18/09/2007	12.48	142,860	12.15	12.48	12.18	2,000	0	0
17/09/2007	12.15	140,060	12.39	12.42	12.15	300	6,810	0
14/09/2007	12.39	115,150	12.79	12.79	12.33	1,300	0	0
13/09/2007	12.79	541,620	12.57	12.94	11.96	1,000	4,000	0
12/09/2007	12.57	231,420	12.00	12.57	12.57	0	0	0
11/09/2007	12.00	47,790	11.45	12.00	12.00	0	0	0
10/09/2007	11.45	30,560	10.93	11.45	11.45	0	0	0
07/09/2007	10.93	114,490	10.41	10.93	10.50	1,000	500	0
06/09/2007	10.41	46,940	10.35	10.41	10.20	100	0	0
05/09/2007	10.35	60,800	10.26	10.53	10.35	0	0	0
04/09/2007	10.26	34,080	10.17	10.26	10.20	2,300	0	0
31/08/2007	10.17	68,950	10.05	10.35	10.05	1,000	0	0
30/08/2007	10.05	61,370	9.59	10.05	9.59	0	0	0
29/08/2007	9.59	31,430	9.44	9.59	9.44	12,830	0	0
28/08/2007	9.44	37,360	9.35	9.44	9.38	2,000	0	0
27/08/2007	9.35	43,330	9.35	9.44	9.29	0	0	0
24/08/2007	9.35	27,480	9.19	9.35	9.22	3,000	0	0
23/08/2007	9.19	16,690	9.19	9.29	9.13	0	0	0
22/08/2007	9.19	12,290	9.29	9.44	9.19	0	0	0

Page:
<<
45
46
47
>>

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

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH