CTCP MHC (mhc)

13.55
-0.05
(-0.37%)
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
(2025-11-04) 		0.55 4.26% 3,690,400 21,200 0.3
11.70
13.60
13.60
2 tháng
(2025-10-06) 		0 0% 11,067,700 -22,400 -0.5
11.70
14.75
13.60
3 tháng
(2025-09-05) 		-0.50 -3.58% 18,355,500 -179,300 -2.6
11.70
14.75
13.60
6 tháng
(2025-06-09) 		5.35 66.05% 46,607,000 -32,200 -0.4
7.89
15.80
13.60
12 tháng
(2024-12-09) 		6.31 88.38% 60,554,400 -159,972 -1.6
6.44
15.80
13.60
24 tháng
(2023-12-15) 		4.51 50.40% 96,517,900 -451,189 -4.2
6.26
15.80
13.60
36 tháng
(2022-12-20) 		9.55 245.29% 194,187,500 -601,839 -4.2
3.48
15.80
13.60
60 tháng
(2020-12-30) 		6.32 88.73% 685,631,320 -462,194 -2.8
3.48
15.80
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2005
5.16
 22,780 5.16 5.16 5.16 0 0 0
17/11/2005
5.16
 11,000 5.22 5.22 5.16 0 0 0
16/11/2005
5.22
 24,080 5.20 5.22 5.22 0 0 0
15/11/2005
5.20
 49,130 5.16 5.20 5.16 0 0 0
14/11/2005
5.16
 23,580 5.14 5.16 5.14 0 0 0
11/11/2005
5.14
 44,110 5.24 5.24 5.14 0 0 0
10/11/2005
5.24
 51,120 5.18 5.27 5.24 0 0 0
09/11/2005
5.18
 54,940 5.07 5.18 5.18 0 0 0
08/11/2005
5.07
 7,750 5.07 5.07 5.07 0 0 0
07/11/2005
5.07
 16,830 5.09 5.09 5.07 0 0 0
04/11/2005
5.09
 28,900 5.12 5.12 5.09 0 0 0
03/11/2005
5.12
 36,370 5.07 5.12 5.09 0 0 0
02/11/2005
5.07
 24,310 5.12 5.12 5.05 0 0 0
01/11/2005
5.12
 6,750 5.12 5.12 5.12 0 0 0
31/10/2005
5.12
 6,150 5.09 5.12 5.12 0 0 0
28/10/2005
5.09
 15,100 4.97 5.14 5.09 0 0 0
27/10/2005
4.97
 24,250 4.99 4.99 4.92 0 0 0
26/10/2005
4.99
 39,120 5.05 5.05 4.99 0 0 0
25/10/2005
5.05
 53,940 5.09 5.09 5.03 0 0 0
24/10/2005
5.09
 61,390 5.22 5.22 5.09 0 0 0
21/10/2005
5.22
 54,300 5.24 5.27 5.22 0 0 0
20/10/2005
5.24
 50,840 5.29 5.29 5.24 0 0 0
19/10/2005
5.29
 41,690 5.24 5.29 5.22 0 0 0
18/10/2005
5.24
 31,610 5.41 5.46 5.24 0 0 0
17/10/2005
5.41
 48,870 5.29 5.41 5.31 0 0 0
14/10/2005
5.29
 47,150 5.16 5.29 5.24 0 0 0
13/10/2005
5.16
 39,460 5.14 5.16 5.16 0 0 0
12/10/2005
5.14
 10,710 5.12 5.14 5.12 0 0 0
11/10/2005
5.12
 28,200 5.16 5.16 5.12 0 0 0
10/10/2005
5.16
 15,640 5.16 5.16 5.16 0 0 0
07/10/2005
5.16
 18,870 5.14 5.16 5.16 0 0 0
06/10/2005
5.14
 70,380 5.14 5.14 5.14 0 0 0
05/10/2005
5.14
 28,020 5.12 5.14 5.14 0 0 0
04/10/2005
5.12
 15,620 5.14 5.14 5.12 0 0 0
03/10/2005
5.14
 55,990 5.24 5.24 5.14 0 0 0
30/09/2005
5.24
 9,420 5.01 5.24 5.24 0 0 0
29/09/2005
5.01
 36,680 5.05 5.05 5.01 0 0 0
28/09/2005
5.05
 18,880 5.12 5.12 5.05 0 0 0
27/09/2005
5.12
 19,870 5.12 5.12 5.12 0 0 0
26/09/2005
5.12
 29,730 5.09 5.12 5.09 0 0 0
23/09/2005
5.09
 46,560 5.18 5.18 5.09 0 0 0
22/09/2005
5.18
 60,090 5.01 5.18 5.07 0 0 0
21/09/2005
5.01
 101,300 5.27 5.37 5.01 0 0 0
20/09/2005
5.27
 59,550 5.03 5.27 5.27 0 0 0
19/09/2005
5.03
 61,370 4.84 5.03 4.92 0 0 0
16/09/2005
4.84
 46,720 4.84 4.86 4.84 0 0 0
15/09/2005
4.84
 35,990 4.84 4.86 4.84 0 0 0
14/09/2005
4.84
 22,520 4.88 4.88 4.84 0 0 0
13/09/2005
4.88
 52,420 4.88 4.88 4.84 0 0 0
12/09/2005
4.88
 46,110 4.82 4.88 4.84 0 0 0
09/09/2005
4.82
 90,990 4.90 4.90 4.82 0 0 0
08/09/2005
4.90
 55,070 4.77 4.92 4.90 0 0 0
07/09/2005
4.77
 60,690 4.64 4.77 4.69 0 0 0
06/09/2005
4.64
 37,560 4.60 4.64 4.64 0 0 0
05/09/2005
4.60
 49,740 4.58 4.60 4.58 0 0 0
01/09/2005
4.58
 12,020 4.58 4.60 4.58 0 0 0
31/08/2005
4.58
 44,410 4.56 4.58 4.58 0 0 0
30/08/2005
4.56
 47,410 4.52 4.56 4.54 0 0 0
29/08/2005
4.52
 24,640 4.54 4.54 4.52 0 0 0
26/08/2005
4.54
 60,230 4.52 4.54 4.54 0 0 0
25/08/2005
4.52
 12,200 4.49 4.52 4.52 0 0 0
24/08/2005
4.49
 39,560 4.47 4.49 4.47 0 0 0
23/08/2005
4.47
 44,040 4.52 4.52 4.47 0 0 0
22/08/2005
4.52
 31,380 4.52 4.54 4.52 0 0 0
19/08/2005
4.52
 28,740 4.52 4.52 4.49 0 0 0
18/08/2005
4.52
 39,040 4.47 4.52 4.49 0 0 0
17/08/2005
4.47
 39,820 4.45 4.49 4.47 0 0 0
16/08/2005
4.45
 34,790 4.54 4.54 4.45 0 0 0
15/08/2005
4.54
 33,270 4.54 4.56 4.54 0 0 0
12/08/2005
4.54
 20,410 4.49 4.54 4.52 0 0 0
11/08/2005
4.49
 5,190 4.49 4.52 4.49 0 0 0
10/08/2005
4.49
 23,030 4.47 4.52 4.49 0 0 0
09/08/2005
4.47
 24,350 4.43 4.47 4.45 0 0 0
08/08/2005
4.43
 7,540 4.49 4.49 4.43 0 0 0
05/08/2005
4.49
 35,680 4.60 4.60 4.49 0 0 0
04/08/2005
4.60
 43,100 4.43 4.60 4.49 0 0 0
03/08/2005
4.43
 24,840 4.39 4.43 4.43 0 0 0
02/08/2005
4.39
 37,700 4.34 4.39 4.37 0 0 0
01/08/2005
4.34
 53,370 4.32 4.34 4.34 0 0 0
29/07/2005
4.32
 20,300 4.30 4.32 4.32 0 0 0
28/07/2005
4.30
 54,670 4.28 4.30 4.30 0 0 0
27/07/2005
4.28
 122,500 4.39 4.39 4.28 0 0 0
26/07/2005
4.39
 31,380 4.43 4.43 4.37 0 0 0
25/07/2005
4.43
 16,970 4.49 4.54 4.43 0 0 0
22/07/2005
4.49
 88,540 4.41 4.49 4.30 0 0 0
21/07/2005
4.41
 33,530 4.47 4.47 4.41 0 0 0
20/07/2005
4.47
 28,110 4.52 4.52 4.47 0 0 0
19/07/2005
4.52
 28,200 4.56 4.56 4.52 0 0 0
18/07/2005
4.56
 17,900 4.56 4.58 4.56 0 0 0
15/07/2005
4.56
 16,740 4.54 4.56 4.54 0 0 0
14/07/2005
4.54
 39,110 4.54 4.60 4.54 0 0 0
13/07/2005
4.54
 38,550 4.60 4.62 4.54 0 0 0
12/07/2005
4.60
 59,280 4.64 4.64 4.60 0 0 0
11/07/2005
4.64
 55,040 4.43 4.64 4.60 0 0 0
08/07/2005
4.43
 17,640 4.34 4.43 4.37 0 0 0
07/07/2005
4.34
 29,050 4.28 4.34 4.30 0 0 0
06/07/2005
4.28
 46,300 4.24 4.28 4.28 0 0 0
05/07/2005
4.24
 31,000 4.17 4.24 4.17 0 0 0
04/07/2005
4.17
 22,200 4.15 4.17 4.15 0 0 0
01/07/2005
4.15
 32,800 4.11 4.15 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |