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)
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
21/08/2007
9.29
 15,420 9.44 9.59 9.29 0 0 0
20/08/2007
9.44
 13,480 9.53 9.53 9.29 30 0 0
17/08/2007
9.53
 10,550 9.68 9.74 9.44 0 0 0
16/08/2007
9.68
 7,890 9.80 9.80 9.44 0 0 0
15/08/2007
9.80
 13,580 9.89 9.89 9.59 0 0 0
14/08/2007
9.89
 4,800 9.44 9.89 9.44 0 10 0
13/08/2007
9.44
 9,710 9.74 9.74 9.44 200 0 0
10/08/2007
9.74
 5,650 9.89 9.99 9.74 100 0 0
09/08/2007
9.89
 6,760 9.74 9.89 9.74 0 0 0
08/08/2007
9.74
 15,150 9.59 9.74 9.62 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |