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)
01/12/2023
8.71
 287,600 8.66 8.76 8.52 400 37,700 -0.3
30/11/2023
8.66
 234,900 8.71 8.86 8.66 0 16,900 -0.2
29/11/2023
8.71
 242,800 8.52 8.71 8.58 11,400 0 0.1
28/11/2023
8.52
 449,600 8.63 8.71 8.19 5,200 18,100 -0.1
27/11/2023
8.63
 356,900 8.84 8.84 8.63 0 18,800 -0.2
24/11/2023
8.84
 681,700 8.95 8.95 8.52 1,900 29,900 -0.3
23/11/2023
8.95
 935,900 9.17 9.39 8.95 5,700 11,100 -0.1
22/11/2023
9.17
 731,300 9.14 9.18 8.57 22,400 6,600 0.2
21/11/2023
9.14
 342,400 8.88 9.23 8.95 4,700 900 0.0
20/11/2023
8.88
 796,600 8.95 9.08 8.60 33,900 4,100 0.3
17/11/2023
8.95
 1,457,400 9.47 9.67 8.95 900 15,100 -0.1
16/11/2023
9.47
 1,164,600 9.67 9.90 9.30 0 0 0
15/11/2023
9.67
 921,000 9.07 9.67 9.50 0 2,100 -0.0
14/11/2023
9.07
 1,637,700 8.48 9.07 8.53 3,000 7,500 -0.0
13/11/2023
8.48
 413,900 8.73 8.83 8.33 700 40,500 -0.4
10/11/2023
8.73
 762,000 8.74 8.94 8.48 4,300 8,000 -0.0
09/11/2023
8.74
 708,400 8.29 8.81 8.33 23,600 18,800 0.0
08/11/2023
8.29
 435,500 7.85 8.33 7.75 25,200 11,400 0.1
07/11/2023
7.85
 325,600 7.62 7.95 7.51 22,700 3,300 0.2
06/11/2023
7.62
 209,900 7.78 7.80 7.57 2,200 19,100 -0.1
03/11/2023
7.78
 222,600 8.04 8.10 7.76 3,100 20,900 -0.1
02/11/2023
8.04
 521,200 7.52 8.05 7.21 3,100 14,100 -0.1
01/11/2023
7.52
 288,600 7.15 7.52 6.67 31,100 5,200 0.2
31/10/2023
7.15
 324,400 7.69 7.73 7.15 15,200 19,000 -0.0
30/10/2023
7.69
 288,600 7.62 7.96 7.62 5,500 0 0.0
27/10/2023
7.62
 361,400 7.53 7.71 7.43 7,700 17,600 -0.1
26/10/2023
7.53
 1,300,200 8.10 8.10 7.53 0 31,500 -0.2
25/10/2023
8.10
 238,400 7.86 8.19 7.86 3,900 6,900 -0.0
24/10/2023
7.86
 170,500 7.83 8.06 7.62 3,100 5,400 -0.0
23/10/2023
7.83
 424,900 8.09 8.09 7.82 1,100 11,400 -0.1
20/10/2023
8.09
 450,300 7.90 8.09 7.52 6,500 9,900 -0.0
19/10/2023
7.90
 449,800 8.10 8.18 7.63 12,200 100 0.1
18/10/2023
8.10
 736,000 8.57 8.57 7.97 7,900 6,000 0.0
17/10/2023
8.57
 255,100 8.68 8.87 8.57 500 2,500 -0.0
16/10/2023
8.68
 324,300 8.92 8.95 8.67 0 20,800 -0.2
13/10/2023
8.92
 308,600 8.91 9.16 8.76 0 10,700 -0.1
12/10/2023
8.91
 369,200 9.10 9.26 8.91 0 26,300 -0.2
11/10/2023
9.10
 588,000 8.70 9.29 8.76 0 41,200 -0.4
10/10/2023
8.70
 553,400 8.13 8.70 8.20 1,800 0 0.0
09/10/2023
8.13
 242,100 8 8.18 7.76 10,000 0 0.1
06/10/2023
8
 409,500 7.83 8.10 7.29 16,600 1,700 0.1
05/10/2023
7.83
 210,600 8.18 8.37 7.81 1,500 32,800 -0.3
04/10/2023
8.18
 498,900 7.97 8.26 7.44 37,800 0 0.3
03/10/2023
7.97
 473,900 8.57 8.57 7.97 19,700 11,700 0.1
02/10/2023
8.57
 428,400 8.27 8.66 8.28 46,200 4,900 0.4
29/09/2023
8.27
 572,700 8.39 8.76 8.27 7,500 18,800 -0.1
28/09/2023
8.39
 529,500 8.57 9.10 8.38 6,300 43,900 -0.3
27/09/2023
8.57
 1,219,900 8.41 8.76 7.83 49,700 7,900 0.4
26/09/2023
8.41
 787,300 9.04 9.10 8.41 112,600 0 1.0
25/09/2023
9.04
 624,700 9.71 9.81 9.04 19,700 0 0.2
22/09/2023
9.71
 1,479,900 10.43 10.43 9.71 4,800 19,300 -0.1
21/09/2023
10.43
 530,400 10.52 10.95 10.38 33,200 27,500 0.1
20/09/2023
10.52
 948,900 9.86 10.52 9.81 15,000 0 0.2
19/09/2023
9.86
 874,600 10.14 10.43 9.67 54,200 100 0.6
18/09/2023
10.14
 1,376,900 10.76 10.76 10.05 0 0 0
15/09/2023
10.76
 709,400 10.86 11.14 10.67 500 16,700 -0.2
14/09/2023
10.86
 835,100 11.43 11.67 10.86 12,300 5,100 0.1
13/09/2023
11.43
 776,600 11.86 11.90 11.33 12,600 2,600 0.1
12/09/2023
11.86
 1,120,100 11.24 11.86 10.95 66,400 21,700 0.5
11/09/2023
11.24
 1,429,900 12.05 12.43 11.24 8,300 23,800 -0.2
08/09/2023
12.05
 1,101,900 12.29 12.29 11.90 40,000 4,500 0.4
07/09/2023
12.29
 1,308,000 12.33 12.33 11.81 0 200 -0.0
06/09/2023
12.33
 1,247,000 12 12.67 11.95 100 400 -0.0
05/09/2023
12
 1,391,800 11.24 12 11.52 200 9,700 -0.1
31/08/2023
11.24
 1,231,500 11.05 11.24 10.81 50,000 5,100 0.5
30/08/2023
11.05
 909,200 11 11.14 10.29 0 0 0
29/08/2023
11
 1,216,200 11.14 11.24 10.67 42,000 0 0.5
28/08/2023
11.14
 885,100 10.90 11.29 10.67 0 0 0
25/08/2023
10.90
 1,262,100 10.95 11.52 10.81 100 9,300 -0.1
24/08/2023
10.95
 974,300 10.48 10.95 10.29 1,000 0 0.0
23/08/2023
10.48
 1,754,900 9.81 10.48 10.10 0 100 -0.0
22/08/2023
9.81
 1,031,800 10.05 10.19 9.35 400 200 0.0
21/08/2023
10.05
 2,190,800 10.76 11.14 10.05 14,700 2,000 0.1
18/08/2023
10.76
 3,259,200 10.81 11.52 10.57 1,400 600 0.0
17/08/2023
10.81
 2,966,600 10.14 10.81 10.48 0 10,000 -0.1
16/08/2023
10.14
 1,399,800 9.50 10.14 9.33 10,000 0 0.1
15/08/2023
9.50
 865,500 9.51 9.67 9.24 0 10,000 -0.1
14/08/2023
9.51
 1,507,300 9.24 9.71 8.90 0 0 0
11/08/2023
9.24
 2,290,200 9.32 9.51 8.68 100 10,800 -0.1
10/08/2023
9.32
 1,553,200 9.38 9.62 8.86 0 16,200 -0.2
09/08/2023
9.38
 5,544,100 9.04 9.67 9.04 3,200 239,500 -2.4
08/08/2023
9.04
 226,900 8.45 9.04 9.04 0 12,000 -0.1
07/08/2023
8.45
 182,500 7.90 8.45 8.45 0 20,000 -0.2
04/08/2023
7.90
 260,700 7.38 7.90 7.90 0 29,000 -0.2
03/08/2023
7.38
 454,000 6.90 7.38 7.38 0 10,000 -0.1
02/08/2023
6.90
 2,539,800 6.46 6.90 6.03 193,400 77,000 0.8
01/08/2023
6.46
 236,300 6.04 6.46 6.46 0 0 0
31/07/2023
6.04
 150,500 5.65 6.04 6.04 0 0 0
28/07/2023
5.65
 78,300 5.29 5.65 5.65 0 0 0
27/07/2023
5.29
 272,600 5.48 5.52 5.26 100 10,000 -0.1
26/07/2023
5.48
 195,300 5.49 5.58 5.42 0 0 0
25/07/2023
5.49
 150,300 5.48 5.61 5.38 0 0 0
24/07/2023
5.48
 271,100 5.48 5.62 5.26 0 2,000 -0.0
21/07/2023
5.48
 599,100 5.58 5.97 5.43 0 0 0
20/07/2023
5.58
 352,900 5.22 5.58 5.58 0 5,000 -0.0
19/07/2023
5.22
 519,200 4.89 5.22 4.89 0 0 0
18/07/2023
4.89
 67,000 4.93 4.95 4.88 0 0 0
17/07/2023
4.93
 170,500 4.79 4.97 4.79 0 0 0
14/07/2023
4.79
 223,400 4.77 4.80 4.73 0 0 0
13/07/2023
4.77
 130,300 4.75 4.86 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |