CTCP MHC (mhc)

10
0
(0%)
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
(2026-02-11) 		0.10 1.01% 1,514,700 -1,700 -0.0
9.65
10.65
10
2 tháng
(2026-01-12) 		-0.90 -8.26% 2,702,300 -8,700 -0.1
9.65
11.50
10
3 tháng
(2025-12-15) 		-2.50 -20% 3,423,400 -19,700 -0.2
9.65
12.50
10
6 tháng
(2025-09-15) 		-4.50 -31.03% 18,395,200 -110,100 -1.6
9.65
14.75
10
12 tháng
(2025-03-18) 		2.23 28.70% 60,033,200 -60,900 -0.8
7.40
15.80
10
24 tháng
(2024-03-25) 		0.91 10.06% 78,971,900 -476,875 -4.6
6.26
15.80
10
36 tháng
(2023-03-29) 		6.48 183.78% 195,944,700 -596,289 -5.2
3.48
15.80
10
60 tháng
(2021-04-08) 		2.21 28.36% 633,076,600 -452,974 -2.7
3.48
15.80
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
5.62
 41,700 5.62 5.62 5.46 100 0 0.0
21/09/2022
5.62
 24,200 5.62 5.67 5.43 0 0 0.0
20/09/2022
5.62
 28,300 5.69 5.71 5.52 0 0 0.0
19/09/2022
5.69
 92,600 5.89 5.89 5.54 3,300 0 0.0
16/09/2022
5.89
 30,200 5.91 5.93 5.83 100 34 0.0
15/09/2022
5.91
 77,200 5.92 6.19 5.91 600 0 0.0
14/09/2022
5.92
 68,600 6.07 6.07 5.81 0 0 0.0
13/09/2022
6.07
 41,300 6.09 6.09 5.82 500 0 0.0
12/09/2022
6.09
 87,000 6.11 6.14 5.70 700 0 0.0
09/09/2022
6.11
 122,700 5.81 6.11 5.81 0 0 0.0
08/09/2022
5.81
 119,500 6.16 6.19 5.81 10,100 3,000 0.0
07/09/2022
6.16
 217,100 6.62 6.62 6.16 400 0 0.0
06/09/2022
6.62
 94,300 6.62 6.67 6.45 0 0 -0.0
05/09/2022
6.62
 116,800 6.67 6.71 6.50 0 0 -0.0
31/08/2022
6.67
 88,000 6.56 6.67 6.37 0 0 -0.0
30/08/2022
6.56
 104,700 6.56 6.67 6.50 0 0 -0.0
29/08/2022
6.56
 456,700 6.95 6.95 6.47 0 100 -0.0
26/08/2022
6.95
 128,400 7.15 7.15 6.95 0 0 -0.2
25/08/2022
7.15
 134,300 7.19 7.51 7.10 0 0 -0.2
24/08/2022
7.19
 747,300 6.74 7.21 6.74 3,100 33,100 -0.2
23/08/2022
6.74
 128,000 6.69 6.85 6.57 0 0 -0.0
22/08/2022
6.69
 244,200 6.57 6.88 6.49 0 0 -0.0
19/08/2022
6.57
 60,900 6.57 6.67 6.49 0 0 -0.0
18/08/2022
6.57
 93,100 6.67 6.67 6.53 0 6,000 -0.0
17/08/2022
6.67
 110,200 6.70 6.79 6.57 0 0 -0.0
16/08/2022
6.70
 105,400 6.76 6.80 6.67 0 2,100 -0.0
15/08/2022
6.76
 201,900 6.76 6.83 6.70 0 3,300 -0.0
12/08/2022
6.76
 210,500 6.50 6.81 6.40 0 10,700 -0.1
11/08/2022
6.50
 209,100 6.87 6.87 6.49 0 10,100 -0.1
10/08/2022
6.87
 196,300 6.82 6.88 6.67 0 3,800 -0.0
09/08/2022
6.82
 194,800 6.78 7.14 6.79 0 6,000 -0.0
08/08/2022
6.78
 249,300 6.34 6.78 6.31 0 3,500 -0.0
05/08/2022
6.34
 106,800 6.34 6.34 6.23 0 2,100 -0.0
04/08/2022
6.34
 79,200 6.37 6.38 6.28 0 2,500 -0.0
03/08/2022
6.37
 57,100 6.38 6.38 6.20 0 5,500 -0.0
02/08/2022
6.38
 220,400 6.29 6.43 6.25 0 2,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |