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)
17/02/2023
3.60
 36,500 3.57 3.61 3.52 0 0 0.0
16/02/2023
3.57
 22,700 3.51 3.57 3.48 0 0 0.0
15/02/2023
3.51
 18,900 3.52 3.57 3.43 0 0 0.0
14/02/2023
3.52
 25,600 3.52 3.62 3.38 0 0 0.0
13/02/2023
3.52
 65,000 3.77 3.77 3.52 0 0 0.0
10/02/2023
3.77
 18,900 3.77 3.79 3.69 0 0 0.0
09/02/2023
3.77
 2,800 3.75 3.79 3.70 0 0 0.0
08/02/2023
3.75
 14,600 3.75 3.77 3.72 200 0 0.0
07/02/2023
3.75
 31,500 3.81 3.85 3.72 0 0 -0.1
06/02/2023
3.81
 36,200 3.81 3.89 3.62 0 20,000 -0.1
03/02/2023
3.81
 29,400 3.78 3.82 3.74 0 0 0.1
02/02/2023
3.78
 63,900 3.74 3.87 3.77 0 0 0.1
01/02/2023
3.74
 171,000 3.84 4 3.74 25,100 0 0.1
31/01/2023
3.84
 49,400 3.86 3.86 3.71 0 0 0.0
30/01/2023
3.86
 38,500 3.84 3.99 3.85 0 0 0.0
27/01/2023
3.84
 59,700 3.76 3.86 3.76 500 0 0.0
19/01/2023
3.76
 36,800 3.71 3.79 3.55 0 0 0.0
18/01/2023
3.71
 8,300 3.71 3.75 3.46 0 0 0.0
17/01/2023
3.71
 11,900 3.62 3.74 3.46 0 0 0.0
16/01/2023
3.62
 13,600 3.62 3.62 3.52 0 0 0.0
13/01/2023
3.62
 14,200 3.70 3.71 3.60 0 0 0.0
12/01/2023
3.70
 11,600 3.71 3.71 3.67 100 0 0.0
11/01/2023
3.71
 36,900 3.79 3.79 3.60 0 0 0.1
10/01/2023
3.79
 31,200 3.75 3.79 3.62 0 0 0.1
09/01/2023
3.75
 9,700 3.76 3.86 3.68 0 0 0.1
06/01/2023
3.76
 7,100 3.78 3.78 3.67 0 0 0.1
05/01/2023
3.78
 22,100 3.73 3.85 3.62 0 0 0.1
04/01/2023
3.73
 25,700 3.78 3.81 3.73 0 0 0.1
03/01/2023
3.78
 34,400 3.71 3.78 3.67 0 0 0.1
30/12/2022
3.71
 11,200 3.65 3.79 3.62 0 0 0.1
29/12/2022
3.65
 10,900 3.76 3.76 3.58 0 0 0.1
28/12/2022
3.76
 10,000 3.69 3.76 3.66 0 0 0.1
27/12/2022
3.69
 11,400 3.65 3.69 3.44 0 0 0.1
26/12/2022
3.65
 24,700 3.65 3.76 3.48 0 0 0.1
23/12/2022
3.65
 17,600 3.80 3.80 3.64 0 0 0.1
22/12/2022
3.80
 18,200 3.86 3.90 3.63 0 0 0.1
21/12/2022
3.86
 15,500 3.90 3.90 3.65 0 0 0.1
20/12/2022
3.90
 28,600 3.90 3.97 3.65 0 0 0.1
19/12/2022
3.90
 70,200 3.96 4 3.90 0 0 0.1
16/12/2022
3.96
 36,900 3.96 3.99 3.90 20,000 0 0.1
15/12/2022
3.96
 18,900 3.91 3.97 3.90 0 0 -0.0
14/12/2022
3.91
 91,100 3.98 4.07 3.90 0 0 -0.0
13/12/2022
3.98
 20,400 3.98 3.99 3.81 0 0 -0.0
12/12/2022
3.98
 48,300 4.06 4.19 3.98 0 0 -0.0
09/12/2022
4.06
 28,000 4.19 4.29 4 0 0 -0.0
08/12/2022
4.19
 72,700 4.08 4.29 4.08 0 3,000 -0.0
07/12/2022
4.08
 145,000 4.38 4.38 4.08 0 0 -0.0
06/12/2022
4.38
 133,900 4.50 4.57 4.19 0 0 -0.0
05/12/2022
4.50
 119,500 4.45 4.67 4.29 0 1 -0.0
02/12/2022
4.45
 46,600 4.45 4.57 4.29 0 10,000 -0.0
01/12/2022
4.45
 222,800 4.16 4.45 4.19 3,000 9,900 -0.0
30/11/2022
4.16
 90,300 4 4.23 3.92 0 100 -0.0
29/11/2022
4
 62,000 3.98 4.05 3.86 200 0 0.0
28/11/2022
3.98
 113,100 3.81 4 3.81 0 0 0.0
25/11/2022
3.81
 46,200 3.69 3.81 3.71 9,700 0 0.0
24/11/2022
3.69
 2,400 3.71 3.81 3.62 0 0 0.0
23/11/2022
3.71
 8,400 3.76 3.81 3.69 0 0 0.0
22/11/2022
3.76
 58,300 3.69 3.89 3.71 0 0 0.0
21/11/2022
3.69
 19,100 3.78 3.90 3.68 0 0 0.0
18/11/2022
3.78
 30,100 3.72 3.80 3.62 0 0 0.0
17/11/2022
3.72
 75,800 3.81 3.90 3.72 0 0 0.0
16/11/2022
3.81
 58,200 3.69 3.81 3.43 0 0 0.0
15/11/2022
3.69
 56,700 3.96 3.96 3.69 0 0 0.0
14/11/2022
3.96
 68,500 3.80 3.98 3.54 0 0 0.0
11/11/2022
3.80
 35,700 3.81 3.81 3.54 0 0 0.0
10/11/2022
3.81
 22,200 4.05 4.05 3.77 0 0 0.0
09/11/2022
4.05
 10,500 4.05 4.05 3.78 0 0 0.0
08/11/2022
4.05
 14,000 3.90 4.05 3.72 0 0 0.0
07/11/2022
3.90
 111,600 4 4.19 3.72 400 0 0.0
04/11/2022
4
 42,100 4.15 4.15 3.87 0 0 -0.0
03/11/2022
4.15
 64,200 4 4.15 3.81 0 0 -0.0
02/11/2022
4
 45,500 4.05 4.05 3.81 0 0 -0.0
01/11/2022
4.05
 38,200 4 4.19 3.86 0 0 -0.0
31/10/2022
4
 27,700 4.05 4.05 3.79 0 0 -0.0
28/10/2022
4.05
 183,500 4 4.19 4 0 0 -0.0
27/10/2022
4
 41,200 3.76 4 3.76 0 0 0
26/10/2022
3.76
 87,300 3.67 3.81 3.67 0 0 0
25/10/2022
3.67
 76,700 3.68 3.71 3.42 200 4,000 -0.0
24/10/2022
3.68
 152,600 3.94 3.94 3.68 100 0 0.0
21/10/2022
3.94
 72,300 4.24 4.26 3.94 200 0 0.0
20/10/2022
4.24
 20,200 4.35 4.35 4.14 200 0 0.0
19/10/2022
4.35
 8,800 4.30 4.36 4.05 0 0 0
18/10/2022
4.30
 33,300 4.34 4.38 4.29 0 0 -0.0
17/10/2022
4.34
 15,800 4.33 4.37 4.19 0 1,700 -0.0
14/10/2022
4.33
 72,300 4.26 4.49 4.29 4,200 20,000 -0.1
13/10/2022
4.26
 25,300 4.19 4.30 4.12 0 0 0.0
12/10/2022
4.19
 79,400 4.04 4.20 3.81 2,000 0 0.0
11/10/2022
4.04
 87,300 4.14 4.14 3.86 0 0 -0.0
10/10/2022
4.14
 47,600 4.30 4.30 4.01 0 0 -0.0
07/10/2022
4.30
 118,000 4.62 4.62 4.30 0 0 -0.0
06/10/2022
4.62
 47,900 4.95 5 4.62 0 0 -0.0
05/10/2022
4.95
 29,800 4.81 5.05 4.87 0 0 -0.0
04/10/2022
4.81
 72,000 5.14 5.15 4.79 0 0 -0.0
03/10/2022
5.14
 128,200 5.52 5.52 5.14 0 0 -0.0
30/09/2022
5.52
 71,300 5.67 5.70 5.28 0 0 -0.0
29/09/2022
5.67
 110,000 5.71 5.71 5.63 0 0 -0.0
28/09/2022
5.71
 149,500 5.71 5.81 5.62 0 800 -0.0
27/09/2022
5.71
 86,900 5.67 5.81 5.62 0 0 -0.0
26/09/2022
5.67
 236,900 5.86 5.86 5.62 100 600 -0.0
23/09/2022
5.86
 173,100 5.62 5.90 5.52 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |