CTCP MHC (mhc)

8.65
-0.03
(-0.35%)
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
(2026-06-29) 		-1.29 -13.44% 321,400 -1,200 0
8.25
9.60
8.68
2 tháng
(2026-05-29) 		-1.24 -12.98% 504,000 -3,800 0
8.25
9.89
8.68
3 tháng
(2026-04-29) 		-1.59 -16.06% 1,004,500 -2,000 0
8.25
9.90
8.68
6 tháng
(2026-01-29) 		-1.55 -15.72% 3,579,700 -16,105 -0.1
8.25
10.65
8.68
12 tháng
(2025-08-04) 		-4.19 -33.52% 40,727,800 -55,505 -0.5
8.25
15.80
8.68
24 tháng
(2024-08-07) 		0.84 11.29% 68,925,100 -190,880 -1.8
6.26
15.80
8.68
36 tháng
(2023-08-14) 		-1.20 -12.66% 171,104,300 -339,094 -2.7
6.26
15.80
8.68
60 tháng
(2021-08-23) 		-1.69 -16.93% 490,329,400 -838,279 -7.4
3.48
15.80
8.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |