Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2023	9.21	921,000	8.63	9.21	9.05	0	2,100	-0.0
14/11/2023	8.63	1,637,700	8.07	8.63	8.13	3,000	7,500	-0.0
13/11/2023	8.07	413,900	8.32	8.41	7.94	700	40,500	-0.4
10/11/2023	8.32	762,000	8.33	8.52	8.07	4,300	8,000	-0.0
09/11/2023	8.33	708,400	7.89	8.39	7.94	23,600	18,800	0.0
08/11/2023	7.89	435,500	7.47	7.94	7.38	25,200	11,400	0.1
07/11/2023	7.47	325,600	7.26	7.57	7.16	22,700	3,300	0.2
06/11/2023	7.26	209,900	7.41	7.43	7.21	2,200	19,100	-0.1
03/11/2023	7.41	222,600	7.66	7.71	7.39	3,100	20,900	-0.1
02/11/2023	7.66	521,200	7.17	7.66	6.87	3,100	14,100	-0.1
01/11/2023	7.17	288,600	6.81	7.17	6.35	31,100	5,200	0.2
31/10/2023	6.81	324,400	7.32	7.37	6.81	15,200	19,000	-0.0
30/10/2023	7.32	288,600	7.26	7.58	7.26	5,500	0	0.0
27/10/2023	7.26	361,400	7.17	7.35	7.07	7,700	17,600	-0.1
26/10/2023	7.17	1,300,200	7.71	7.71	7.17	0	31,500	-0.2
25/10/2023	7.71	238,400	7.48	7.80	7.48	3,900	6,900	-0.0
24/10/2023	7.48	170,500	7.46	7.67	7.26	3,100	5,400	-0.0
23/10/2023	7.46	424,900	7.70	7.70	7.45	1,100	11,400	-0.1
20/10/2023	7.70	450,300	7.53	7.70	7.17	6,500	9,900	-0.0
19/10/2023	7.53	449,800	7.71	7.79	7.27	12,200	100	0.1
18/10/2023	7.71	736,000	8.16	8.16	7.59	7,900	6,000	0.0
17/10/2023	8.16	255,100	8.26	8.44	8.16	500	2,500	-0.0
16/10/2023	8.26	324,300	8.50	8.53	8.25	0	20,800	-0.2
13/10/2023	8.50	308,600	8.49	8.73	8.34	0	10,700	-0.1
12/10/2023	8.49	369,200	8.66	8.82	8.49	0	26,300	-0.2
11/10/2023	8.66	588,000	8.28	8.84	8.34	0	41,200	-0.4
10/10/2023	8.28	553,400	7.75	8.28	7.81	1,800	0	0.0
09/10/2023	7.75	242,100	7.62	7.79	7.39	10,000	0	0.1
06/10/2023	7.62	409,500	7.46	7.71	6.94	16,600	1,700	0.1
05/10/2023	7.46	210,600	7.79	7.97	7.44	1,500	32,800	-0.3
04/10/2023	7.79	498,900	7.59	7.86	7.08	37,800	0	0.3
03/10/2023	7.59	473,900	8.16	8.16	7.59	19,700	11,700	0.1
02/10/2023	8.16	428,400	7.87	8.24	7.88	46,200	4,900	0.4
29/09/2023	7.87	572,700	7.99	8.34	7.87	7,500	18,800	-0.1
28/09/2023	7.99	529,500	8.16	8.67	7.98	6,300	43,900	-0.3
27/09/2023	8.16	1,219,900	8.01	8.34	7.46	49,700	7,900	0.4
26/09/2023	8.01	787,300	8.61	8.66	8.01	112,600	0	1.0
25/09/2023	8.61	624,700	9.25	9.34	8.61	19,700	0	0.2
22/09/2023	9.25	1,479,900	9.93	9.93	9.25	4,800	19,300	-0.1
21/09/2023	9.93	530,400	10.02	10.43	9.89	33,200	27,500	0.1
20/09/2023	10.02	948,900	9.39	10.02	9.34	15,000	0	0.2
19/09/2023	9.39	874,600	9.66	9.93	9.21	54,200	100	0.6
18/09/2023	9.66	1,376,900	10.25	10.25	9.57	0	0	0
15/09/2023	10.25	709,400	10.34	10.61	10.16	500	16,700	-0.2
14/09/2023	10.34	835,100	10.88	11.11	10.34	12,300	5,100	0.1
13/09/2023	10.88	776,600	11.29	11.34	10.79	12,600	2,600	0.1
12/09/2023	11.29	1,120,100	10.70	11.29	10.43	66,400	21,700	0.5
11/09/2023	10.70	1,429,900	11.47	11.84	10.70	8,300	23,800	-0.2
08/09/2023	11.47	1,101,900	11.70	11.70	11.34	40,000	4,500	0.4
07/09/2023	11.70	1,308,000	11.75	11.75	11.25	0	200	-0.0
06/09/2023	11.75	1,247,000	11.43	12.06	11.38	100	400	-0.0
05/09/2023	11.43	1,391,800	10.70	11.43	10.98	200	9,700	-0.1
31/08/2023	10.70	1,231,500	10.52	10.70	10.29	50,000	5,100	0.5
30/08/2023	10.52	909,200	10.48	10.61	9.80	0	0	0
29/08/2023	10.48	1,216,200	10.61	10.70	10.16	42,000	0	0.5
28/08/2023	10.61	885,100	10.39	10.75	10.16	0	0	0
25/08/2023	10.39	1,262,100	10.43	10.98	10.29	100	9,300	-0.1
24/08/2023	10.43	974,300	9.98	10.43	9.80	1,000	0	0.0
23/08/2023	9.98	1,754,900	9.34	9.98	9.61	0	100	-0.0
22/08/2023	9.34	1,031,800	9.57	9.71	8.91	400	200	0.0
21/08/2023	9.57	2,190,800	10.25	10.61	9.57	14,700	2,000	0.1
18/08/2023	10.25	3,259,200	10.29	10.98	10.07	1,400	600	0.0
17/08/2023	10.29	2,966,600	9.66	10.29	9.98	0	10,000	-0.1
16/08/2023	9.66	1,399,800	9.05	9.66	8.89	10,000	0	0.1
15/08/2023	9.05	865,500	9.06	9.21	8.80	0	10,000	-0.1
14/08/2023	9.06	1,507,300	8.80	9.25	8.48	0	0	0
11/08/2023	8.80	2,290,200	8.88	9.06	8.26	100	10,800	-0.1
10/08/2023	8.88	1,553,200	8.93	9.16	8.44	0	16,200	-0.2
09/08/2023	8.93	5,544,100	8.61	9.21	8.61	3,200	239,500	-2.4
08/08/2023	8.61	226,900	8.05	8.61	8.61	0	12,000	-0.1
07/08/2023	8.05	182,500	7.52	8.05	8.05	0	20,000	-0.2
04/08/2023	7.52	260,700	7.03	7.52	7.52	0	29,000	-0.2
03/08/2023	7.03	454,000	6.58	7.03	7.03	0	10,000	-0.1
02/08/2023	6.58	2,539,800	6.15	6.58	5.74	193,400	77,000	0.8
01/08/2023	6.15	236,300	5.75	6.15	6.15	0	0	0
31/07/2023	5.75	150,500	5.38	5.75	5.75	0	0	0
28/07/2023	5.38	78,300	5.03	5.38	5.38	0	0	0
27/07/2023	5.03	272,600	5.22	5.26	5.01	100	10,000	-0.1
26/07/2023	5.22	195,300	5.22	5.32	5.16	0	0	0
25/07/2023	5.22	150,300	5.22	5.34	5.12	0	0	0
24/07/2023	5.22	271,100	5.22	5.35	5.01	0	2,000	-0.0
21/07/2023	5.22	599,100	5.32	5.69	5.17	0	0	0
20/07/2023	5.32	352,900	4.97	5.32	5.32	0	5,000	-0.0
19/07/2023	4.97	519,200	4.65	4.97	4.65	0	0	0
18/07/2023	4.65	67,000	4.70	4.72	4.64	0	0	0
17/07/2023	4.70	170,500	4.56	4.73	4.56	0	0	0
14/07/2023	4.56	223,400	4.54	4.57	4.51	0	0	0
13/07/2023	4.54	130,300	4.53	4.63	4.51	0	0	0
12/07/2023	4.53	179,500	4.58	4.63	4.51	0	0	0
11/07/2023	4.58	137,800	4.54	4.76	4.54	0	0	0
10/07/2023	4.54	136,600	4.53	4.54	4.50	0	0	0
07/07/2023	4.53	23,000	4.54	4.54	4.44	0	0	0
06/07/2023	4.54	74,600	4.41	4.63	4.45	0	0	0
05/07/2023	4.41	119,200	4.56	4.63	4.41	0	0	0
04/07/2023	4.56	52,500	4.57	4.62	4.56	0	0	0
03/07/2023	4.57	23,900	4.57	4.62	4.54	0	0	0
30/06/2023	4.57	37,100	4.56	4.68	4.54	0	0	0
29/06/2023	4.56	284,100	4.62	4.72	4.54	0	0	0
28/06/2023	4.62	85,700	4.54	4.68	4.54	10,000	500	0.0
27/06/2023	4.54	73,300	4.63	4.81	4.54	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.16	-2.04%	335,800	-12,800	0	7.10 7.86 7.41
2 tháng (2026-07-13)	-1.35	-14.89%	598,800	-14,400	0	7.10 9.05 7.41
3 tháng (2026-06-15)	-1.30	-14.44%	851,600	-15,800	0	7.10 9.14 7.41
6 tháng (2026-03-16)	-1.82	-19.15%	1,969,000	-27,305	-0.0	7.10 9.76 7.41
12 tháng (2025-09-16)	-5.92	-43.46%	20,126,900	-127,305	-1.5	7.10 14.05 7.41
24 tháng (2024-09-23)	1.26	19.57%	68,573,400	-197,780	-1.8	5.96 15.05 7.41
36 tháng (2023-09-27)	-0.46	-5.68%	133,546,800	-681,894	-6.2	5.96 15.05 7.41
60 tháng (2021-10-07)	-1.87	-19.54%	421,392,100	-723,379	-5.7	3.31 15.05 7.41

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH