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
(2025-11-05) 		1 7.94% 3,324,500 0 0.0
11.70
13.60
13.55
2 tháng
(2025-10-06) 		0.15 1.12% 11,247,700 -21,100 -0.5
11.70
14.75
13.55
3 tháng
(2025-09-08) 		-0.45 -3.20% 17,052,200 -185,100 -2.6
11.70
14.75
13.55
6 tháng
(2025-06-09) 		5.50 67.90% 46,787,000 -30,900 -0.4
7.89
15.80
13.55
12 tháng
(2024-12-10) 		6.58 93.73% 60,594,800 -158,572 -1.6
6.44
15.80
13.55
24 tháng
(2023-12-18) 		4.87 55.73% 96,529,700 -453,589 -4.2
6.26
15.80
13.55
36 tháng
(2022-12-21) 		9.74 252.59% 194,338,900 -600,539 -4.2
3.48
15.80
13.55
60 tháng
(2020-12-31) 		6.47 90.83% 682,613,660 -452,074 -2.7
3.48
15.80
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
4.75
 179,500 4.81 4.86 4.73 0 0 0
11/07/2023
4.81
 137,800 4.76 5 4.76 0 0 0
10/07/2023
4.76
 136,600 4.75 4.76 4.72 0 0 0
07/07/2023
4.75
 23,000 4.76 4.76 4.67 0 0 0
06/07/2023
4.76
 74,600 4.63 4.86 4.68 0 0 0
05/07/2023
4.63
 119,200 4.79 4.87 4.63 0 0 0
04/07/2023
4.79
 52,500 4.80 4.85 4.79 0 0 0
03/07/2023
4.80
 23,900 4.80 4.85 4.77 0 0 0
30/06/2023
4.80
 37,100 4.79 4.91 4.76 0 0 0
29/06/2023
4.79
 284,100 4.85 4.95 4.77 0 0 0
28/06/2023
4.85
 85,700 4.76 4.91 4.76 10,000 500 0.0
27/06/2023
4.76
 73,300 4.86 5.05 4.76 0 0 0
26/06/2023
4.86
 244,700 5.03 5.05 4.56 1,200 0 0.0
23/06/2023
5.03
 178,100 5.13 5.19 4.87 0 0 0
22/06/2023
5.13
 125,700 5.13 5.33 5.10 0 0 0
21/06/2023
5.13
 166,100 5.02 5.24 5.06 0 0 0
20/06/2023
5.02
 100,700 4.96 5.21 4.90 0 0 0
19/06/2023
4.96
 260,000 5.33 5.33 4.96 0 10,000 -0.1
16/06/2023
5.33
 97,600 5.40 5.62 5.05 0 0 0
15/06/2023
5.40
 46,600 5.70 5.71 5.38 0 0 0
14/06/2023
5.70
 161,100 5.73 5.88 5.48 0 0 0
13/06/2023
5.73
 91,800 5.81 5.89 5.73 0 0 0
12/06/2023
5.81
 299,900 5.50 5.89 5.45 0 0 0
09/06/2023
5.50
 93,100 5.62 5.70 5.44 0 5,000 -0.0
08/06/2023
5.62
 287,200 5.49 5.71 5.39 0 5,000 -0.0
07/06/2023
5.49
 267,700 5.41 5.49 5.29 0 0 0
06/06/2023
5.41
 143,300 5.31 5.43 5.05 0 0 0
05/06/2023
5.31
 200,100 5.36 5.70 5.24 10,000 0 0.1
02/06/2023
5.36
 523,000 5.33 5.43 5.14 0 0 0
01/06/2023
5.33
 297,900 5.06 5.40 5.09 0 0 0
31/05/2023
5.06
 394,200 4.73 5.06 4.90 0 1,300 -0.0
30/05/2023
4.73
 546,700 4.43 4.73 4.63 0 0 0
29/05/2023
4.43
 360,500 4.14 4.43 4.22 0 0 0
26/05/2023
4.14
 62,000 4.10 4.17 4 0 0 0
25/05/2023
4.10
 29,100 4.23 4.23 4.02 0 0 0
24/05/2023
4.23
 50,100 4.23 4.29 4.19 0 900 -0.0
23/05/2023
4.23
 295,800 4.06 4.33 4.06 0 17,700 -0.1
22/05/2023
4.06
 25,000 4.01 4.07 4.01 0 300 -0.0
19/05/2023
4.01
 91,500 4.10 4.13 4.01 0 5,000 -0.0
18/05/2023
4.10
 66,400 4.16 4.19 4.04 0 0 0
17/05/2023
4.16
 124,800 4.16 4.22 4.10 0 0 0
16/05/2023
4.16
 79,900 4.19 4.23 4.05 0 0 0
15/05/2023
4.19
 192,100 4 4.28 3.98 0 0 0
12/05/2023
4
 144,000 4.11 4.15 3.97 0 0 0
11/05/2023
4.11
 131,200 4.20 4.30 4.10 0 10,500 -0.0
10/05/2023
4.20
 320,000 3.93 4.20 3.94 0 100 -0.0
09/05/2023
3.93
 186,600 4.14 4.19 3.90 5,000 1,400 0.0
08/05/2023
4.14
 319,400 3.96 4.19 4.04 0 6,000 -0.0
05/05/2023
3.96
 535,500 3.71 3.96 3.70 0 5,000 -0.0
04/05/2023
3.71
 32,600 3.68 3.71 3.62 0 800 -0.0
28/04/2023
3.68
 40,300 3.67 3.81 3.62 0 0 0
27/04/2023
3.67
 110,100 3.63 3.70 3.58 0 0 0
26/04/2023
3.63
 154,500 3.48 3.70 3.48 0 0 0.0
25/04/2023
3.48
 34,000 3.56 3.56 3.48 0 0 0.0
24/04/2023
3.56
 51,300 3.62 3.62 3.48 0 0 0.0
21/04/2023
3.62
 25,700 3.55 3.62 3.50 0 0 0.0
20/04/2023
3.55
 1,200 3.51 3.55 3.50 0 0 0
19/04/2023
3.51
 28,300 3.49 3.52 3.48 0 0 0.0
18/04/2023
3.49
 23,400 3.57 3.57 3.45 0 0 0.0
17/04/2023
3.57
 43,700 3.58 3.60 3.43 0 0 0.0
14/04/2023
3.58
 25,600 3.62 3.62 3.54 500 0 0.0
13/04/2023
3.62
 10,400 3.65 3.65 3.57 0 0 0.0
12/04/2023
3.65
 5,300 3.65 3.66 3.53 0 0 0.0
11/04/2023
3.65
 19,000 3.62 3.69 3.56 0 0 0.0
10/04/2023
3.62
 120,400 3.69 3.71 3.60 0 0 0.0
07/04/2023
3.69
 111,700 3.68 3.69 3.57 0 0 0.0
06/04/2023
3.68
 147,500 3.65 3.73 3.66 0 0 0.0
05/04/2023
3.65
 42,100 3.62 3.67 3.57 0 0 0.0
04/04/2023
3.62
 30,900 3.57 3.65 3.52 5,200 0 0.0
03/04/2023
3.57
 31,300 3.55 3.57 3.48 0 0 0
31/03/2023
3.55
 16,200 3.55 3.55 3.48 0 0 0
30/03/2023
3.55
 38,000 3.52 3.55 3.43 0 0 0
29/03/2023
3.52
 14,800 3.51 3.52 3.46 0 0 0
28/03/2023
3.51
 29,800 3.59 3.67 3.49 0 0 0
27/03/2023
3.59
 16,600 3.57 3.59 3.44 0 0 0
24/03/2023
3.57
 1,400 3.57 3.66 3.52 0 0 0
23/03/2023
3.57
 5,600 3.57 3.57 3.52 0 0 0
22/03/2023
3.57
 8,500 3.57 3.62 3.48 0 0 0
21/03/2023
3.57
 5,700 3.52 3.61 3.39 0 0 -0.0
20/03/2023
3.52
 34,100 3.61 3.67 3.37 0 0 -0.0
17/03/2023
3.61
 13,100 3.58 3.61 3.53 0 0 -0.0
16/03/2023
3.58
 4,300 3.62 3.63 3.58 0 0 -0.0
15/03/2023
3.62
 21,500 3.52 3.70 3.51 0 0 -0.0
14/03/2023
3.52
 18,100 3.67 3.67 3.52 0 0 -0.0
13/03/2023
3.67
 49,800 3.79 3.79 3.63 0 0 -0.0
10/03/2023
3.79
 14,100 3.81 3.90 3.76 700 5,350 -0.0
09/03/2023
3.81
 314,100 3.71 3.84 3.68 0 0 -0.0
08/03/2023
3.71
 70,700 3.68 3.73 3.62 0 0 -0.0
07/03/2023
3.68
 57,200 3.77 3.77 3.63 0 0 -0.0
06/03/2023
3.77
 112,500 3.53 3.77 3.55 0 0 -0.0
03/03/2023
3.53
 82,300 3.52 3.55 3.50 0 0 -0.0
02/03/2023
3.52
 32,900 3.50 3.68 3.49 0 0 -0.0
01/03/2023
3.50
 32,900 3.55 3.57 3.50 0 0 -0.0
28/02/2023
3.55
 14,300 3.56 3.56 3.48 0 0 -0.0
27/02/2023
3.56
 62,200 3.62 3.62 3.45 0 0 -0.0
24/02/2023
3.62
 31,300 3.61 3.62 3.55 0 0 -0.0
23/02/2023
3.61
 42,800 3.57 3.62 3.55 0 7,900 -0.0
22/02/2023
3.57
 48,500 3.74 3.74 3.52 0 0 -0.0
21/02/2023
3.74
 50,300 3.71 3.75 3.70 0 10,000 -0.0
20/02/2023
3.71
 51,400 3.60 3.71 3.58 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |