CTCP MHC (mhc)

7.29
0
(0%)
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
(2026-08-19) 		-0.26 -3.44% 361,400 -15,700 -0.1
7.10
11.15
7.29
2 tháng
(2026-07-20) 		-0.98 -11.81% 682,100 -16,300 -0.1
7.10
11.15
7.29
3 tháng
(2026-06-22) 		-1.58 -17.78% 940,500 -17,100 -0.1
7.10
11.15
7.29
6 tháng
(2026-03-23) 		-1.29 -15.04% 2,087,300 -24,700 -0.2
6.95
11.33
7.29
12 tháng
(2025-09-23) 		-5.76 -44.13% 19,310,500 -24,900 -0.4
6.95
14.05
7.29
24 tháng
(2024-09-30) 		0.76 11.63% 69,114,200 -115,100 -1.3
5.96
15.05
7.29
36 tháng
(2023-10-04) 		-0.50 -6.44% 132,424,900 -654,221 -6.2
5.90
15.05
7.29
60 tháng
(2021-10-14) 		-2.36 -24.49% 419,416,300 -747,706 -6.2
3.31
15.05
7.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2005
4.30
 12,200 4.28 4.30 4.30 0 0 0
24/08/2005
4.28
 39,560 4.26 4.28 4.26 0 0 0
23/08/2005
4.26
 44,040 4.30 4.30 4.26 0 0 0
22/08/2005
4.30
 31,380 4.30 4.32 4.30 0 0 0
19/08/2005
4.30
 28,740 4.30 4.30 4.28 0 0 0
18/08/2005
4.30
 39,040 4.26 4.30 4.28 0 0 0
17/08/2005
4.26
 39,820 4.24 4.28 4.26 0 0 0
16/08/2005
4.24
 34,790 4.32 4.32 4.24 0 0 0
15/08/2005
4.32
 33,270 4.32 4.34 4.32 0 0 0
12/08/2005
4.32
 20,410 4.28 4.32 4.30 0 0 0
11/08/2005
4.28
 5,190 4.28 4.30 4.28 0 0 0
10/08/2005
4.28
 23,030 4.26 4.30 4.28 0 0 0
09/08/2005
4.26
 24,350 4.22 4.26 4.24 0 0 0
08/08/2005
4.22
 7,540 4.28 4.28 4.22 0 0 0
05/08/2005
4.28
 35,680 4.38 4.38 4.28 0 0 0
04/08/2005
4.38
 43,100 4.22 4.38 4.28 0 0 0
03/08/2005
4.22
 24,840 4.18 4.22 4.22 0 0 0
02/08/2005
4.18
 37,700 4.14 4.18 4.16 0 0 0
01/08/2005
4.14
 53,370 4.12 4.14 4.14 0 0 0
29/07/2005
4.12
 20,300 4.10 4.12 4.12 0 0 0
28/07/2005
4.10
 54,670 4.08 4.10 4.10 0 0 0
27/07/2005
4.08
 122,500 4.18 4.18 4.08 0 0 0
26/07/2005
4.18
 31,380 4.22 4.22 4.16 0 0 0
25/07/2005
4.22
 16,970 4.28 4.32 4.22 0 0 0
22/07/2005
4.28
 88,540 4.20 4.28 4.10 0 0 0
21/07/2005
4.20
 33,530 4.26 4.26 4.20 0 0 0
20/07/2005
4.26
 28,110 4.30 4.30 4.26 0 0 0
19/07/2005
4.30
 28,200 4.34 4.34 4.30 0 0 0
18/07/2005
4.34
 17,900 4.34 4.36 4.34 0 0 0
15/07/2005
4.34
 16,740 4.32 4.34 4.32 0 0 0
14/07/2005
4.32
 39,110 4.32 4.38 4.32 0 0 0
13/07/2005
4.32
 38,550 4.38 4.40 4.32 0 0 0
12/07/2005
4.38
 59,280 4.42 4.42 4.38 0 0 0
11/07/2005
4.42
 55,040 4.22 4.42 4.38 0 0 0
08/07/2005
4.22
 17,640 4.14 4.22 4.16 0 0 0
07/07/2005
4.14
 29,050 4.08 4.14 4.10 0 0 0
06/07/2005
4.08
 46,300 4.04 4.08 4.08 0 0 0
05/07/2005
4.04
 31,000 3.97 4.04 3.97 0 0 0
04/07/2005
3.97
 22,200 3.95 3.97 3.95 0 0 0
01/07/2005
3.95
 32,800 3.91 3.95 3.93 0 0 0
30/06/2005
3.91
 18,600 3.91 3.93 3.91 0 0 0
29/06/2005
3.91
 57,000 3.91 3.91 3.87 0 0 0
28/06/2005
3.91
 55,740 3.91 3.91 3.89 0 0 0
27/06/2005
3.91
 49,680 4.00 4.00 3.91 0 0 0
24/06/2005
4.00
 37,720 3.91 4.00 3.95 0 0 0
23/06/2005
3.91
 41,110 3.87 3.91 3.87 0 0 0
22/06/2005
3.87
 37,320 3.83 3.87 3.87 0 0 0
21/06/2005
3.83
 25,160 3.83 3.83 3.81 0 0 0
20/06/2005
3.83
 22,350 3.83 3.83 3.83 0 0 0
17/06/2005
3.83
 35,030 3.83 3.83 3.83 0 0 0
16/06/2005
3.83
 15,950 3.83 3.83 3.83 0 0 0
15/06/2005
3.83
 19,780 3.81 3.83 3.83 0 0 0
14/06/2005
3.81
 23,900 3.79 3.81 3.79 0 0 0
13/06/2005
3.79
 18,750 3.81 3.81 3.79 0 0 0
10/06/2005
3.81
 15,860 3.85 3.85 3.81 0 0 0
09/06/2005
3.85
 14,930 3.87 3.87 3.83 0 0 0
08/06/2005
3.87
 25,480 3.87 3.87 3.87 0 0 0
07/06/2005
3.87
 56,610 3.85 3.89 3.87 0 0 0
06/06/2005
3.85
 74,010 3.83 3.85 3.83 0 0 0
03/06/2005
3.83
 48,790 3.77 3.83 3.81 0 0 0
02/06/2005
3.77
 41,920 3.73 3.77 3.75 0 0 0
01/06/2005
3.73
 24,580 3.73 3.73 3.73 0 0 0
31/05/2005
3.73
 55,960 3.71 3.73 3.73 0 0 0
30/05/2005
3.71
 58,380 3.67 3.71 3.69 0 0 0
27/05/2005
3.67
 41,840 3.65 3.67 3.65 0 0 0
26/05/2005
3.65
 30,930 3.61 3.65 3.63 0 0 0
25/05/2005
3.61
 23,640 3.61 3.63 3.61 0 0 0
24/05/2005
3.61
 4,230 3.59 3.65 3.61 0 0 0
23/05/2005
3.59
 10,600 3.59 3.63 3.59 0 0 0
20/05/2005
3.59
 40,200 3.59 3.59 3.57 0 0 0
19/05/2005
3.59
 39,300 3.61 3.61 3.59 0 0 0
18/05/2005
3.61
 32,200 3.59 3.61 3.59 0 0 0
17/05/2005
3.59
 35,010 3.63 3.63 3.59 0 0 0
16/05/2005
3.63
 19,020 3.65 3.65 3.63 0 0 0
13/05/2005
3.65
 14,560 3.63 3.65 3.65 0 0 0
12/05/2005
3.63
 15,010 3.63 3.63 3.57 0 0 0
11/05/2005
3.63
 15,000 3.67 3.67 3.63 0 0 0
10/05/2005
3.67
 24,450 3.67 3.69 3.67 0 0 0
09/05/2005
3.67
 8,820 3.67 3.67 3.65 0 0 0
06/05/2005
3.67
 20,000 3.69 3.71 3.67 0 0 0
05/05/2005
3.69
 22,820 3.57 3.69 3.61 0 0 0
04/05/2005
3.57
 40,640 3.73 3.73 3.57 0 0 0
29/04/2005
3.73
 21,300 3.71 3.73 3.73 0 0 0
28/04/2005
3.71
 29,190 3.75 3.75 3.71 0 0 0
27/04/2005
3.75
 18,810 3.81 3.81 3.75 0 0 0
26/04/2005
3.81
 32,350 3.77 3.87 3.81 0 0 0
25/04/2005
3.77
 58,320 3.61 3.77 3.73 0 0 0
22/04/2005
3.61
 33,070 3.57 3.61 3.59 0 0 0
21/04/2005
3.57
 8,750 3.61 3.61 3.55 0 0 0
20/04/2005
3.61
 37,440 3.61 3.61 3.61 0 0 0
19/04/2005
3.61
 74,330 3.57 3.61 3.59 0 0 0
18/04/2005
3.57
 32,450 3.55 3.57 3.57 0 0 0
15/04/2005
3.55
 14,690 3.57 3.57 3.55 0 0 0
14/04/2005
3.57
 30,920 3.61 3.61 3.57 0 0 0
13/04/2005
3.61
 40,100 3.55 3.61 3.61 0 0 0
12/04/2005
3.55
 58,210 3.49 3.55 3.55 0 0 0
11/04/2005
3.49
 28,030 3.42 3.49 3.47 0 0 0
08/04/2005
3.42
 25,870 3.40 3.42 3.36 0 0 0
07/04/2005
3.40
 57,230 3.40 3.40 3.40 0 0 0
06/04/2005
3.40
 24,530 3.44 3.44 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |