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)
09/01/2024
8.68
 245,400 8.74 8.74 8.65 0 0 0
08/01/2024
8.74
 380,000 8.70 8.78 8.66 18,700 0 0.2
05/01/2024
8.66
 307,600 8.82 8.82 8.63 2,500 4,400 -0.0
04/01/2024
8.73
 312,900 8.71 8.85 8.71 15,300 1,500 0.1
03/01/2024
8.70
 479,600 8.65 8.73 8.59 11,400 100 0.1
02/01/2024
8.67
 801,800 9.08 9.08 8.67 4,700 0 0.0
29/12/2023
8.95
 350,900 9.02 9.12 8.95 800 0 0.0
28/12/2023
9.02
 374,600 9.04 9.14 9 0 0 0
27/12/2023
9.04
 581,100 8.69 9.14 8.77 1,000 0 0.0
26/12/2023
8.69
 181,500 8.68 8.81 8.69 0 100 -0.0
25/12/2023
8.68
 211,000 8.67 8.81 8.68 200 0 0.0
22/12/2023
8.67
 147,800 8.68 8.80 8.62 0 1,500 -0.0
21/12/2023
8.68
 257,500 8.75 8.76 8.66 100 500 -0.0
20/12/2023
8.75
 116,500 8.71 8.81 8.72 0 1,700 -0.0
19/12/2023
8.71
 347,100 8.73 8.79 8.52 0 0 0
18/12/2023
8.73
 258,800 8.94 8.95 8.71 0 0 0
15/12/2023
8.94
 168,200 9 9.01 8.70 3,700 0 0.0
14/12/2023
9
 263,200 9.04 9.14 8.86 0 0 0
13/12/2023
9.04
 438,800 9.02 9.31 9 0 400 -0.0
12/12/2023
9.02
 341,100 9.10 9.20 9 0 4,000 -0.0
11/12/2023
9.10
 424,700 9.24 9.24 9.02 0 15,200 -0.1
08/12/2023
9.24
 351,000 9.43 9.52 9.14 400 0 0.0
07/12/2023
9.43
 1,563,100 9.14 9.76 9.15 4,000 27,500 -0.2
06/12/2023
9.14
 449,700 9.09 9.24 8.96 15,200 0 0.1
05/12/2023
9.09
 520,500 9.07 9.21 9.01 0 11,700 -0.1
04/12/2023
9.07
 748,600 8.71 9.25 8.68 22,100 300 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |