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
(2025-11-04) 		0.55 4.26% 3,690,400 21,200 0.3
11.70
13.60
13.60
2 tháng
(2025-10-06) 		0 0% 11,067,700 -22,400 -0.5
11.70
14.75
13.60
3 tháng
(2025-09-05) 		-0.50 -3.58% 18,355,500 -179,300 -2.6
11.70
14.75
13.60
6 tháng
(2025-06-09) 		5.35 66.05% 46,607,000 -32,200 -0.4
7.89
15.80
13.60
12 tháng
(2024-12-09) 		6.31 88.38% 60,554,400 -159,972 -1.6
6.44
15.80
13.60
24 tháng
(2023-12-15) 		4.51 50.40% 96,517,900 -451,189 -4.2
6.26
15.80
13.60
36 tháng
(2022-12-20) 		9.55 245.29% 194,187,500 -601,839 -4.2
3.48
15.80
13.60
60 tháng
(2020-12-30) 		6.32 88.73% 685,631,320 -462,194 -2.8
3.48
15.80
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.55
 15,200 13.75 13.75 13.30 600 200 0
04/12/2025
13.60
 180,000 13.40 13.70 13.15 1,800 500 0.0
03/12/2025
13.45
 114,700 13.35 13.55 12.45 7,600 100 0.1
02/12/2025
13.15
 163,800 13.35 13.40 13.10 200 200 -0
01/12/2025
13.40
 253,400 13.10 13.40 12.65 600 2,000 -0.0
28/11/2025
13
 168,100 12.60 13.15 12.60 100 2,600 -0.0
27/11/2025
13
 94,200 13 13.10 12.60 500 900 -0.0
26/11/2025
13
 306,200 12.40 13.15 12.40 7,900 1,200 0.1
25/11/2025
12.40
 100,100 13.20 13.20 12.40 500 7,700 -0.1
24/11/2025
12.90
 260,400 12.50 13 12.35 10,700 800 0.1
21/11/2025
12.35
 164,700 12.20 12.50 12.15 2,900 4,800 -0.0
20/11/2025
12.40
 11,900 12.65 12.80 12.35 0 400 -0.0
19/11/2025
12.60
 240,600 12.65 12.70 12.35 16,300 0 0.2
18/11/2025
12.35
 109,700 12.10 12.75 12.10 0 1,800 -0.0
17/11/2025
12.35
 110,400 11.90 12.60 11.90 0 2,500 -0.0
14/11/2025
12.50
 60,600 12.75 12.75 12.35 3,300 1,100 0.0
13/11/2025
12.60
 71,400 12.55 12.90 12.55 1,000 200 0.0
12/11/2025
12.55
 104,700 11.90 12.55 11.90 3,100 0 0.0
11/11/2025
11.85
 98,000 11.70 12.05 11.40 1,800 0 0.0
10/11/2025
11.70
 195,800 11.20 11.85 11.10 2,000 200 0.0
07/11/2025
11.70
 134,500 12.10 12.45 11.70 0 26,100 -0.3
06/11/2025
12.20
 117,900 12.70 12.70 12.20 0 2,000 -0.0
05/11/2025
12.60
 263,400 12.50 13.20 12.35 100 5,300 -0.1
04/11/2025
12.90
 545,900 12.65 13 11.80 26,200 3,700 0.3
03/11/2025
12.65
 867,800 13.40 13.55 12.65 0 11,500 -0.1
31/10/2025
13.60
 842,800 14.80 14.80 13.60 7,300 21,800 -0.2
30/10/2025
13.85
 148,700 14 14 13.70 3,700 2,600 0.0
29/10/2025
14
 126,600 13.80 14.20 13.80 10,400 0 0.1
28/10/2025
13.80
 219,200 13 13.90 13 22,300 300 0.3
27/10/2025
13.20
 132,900 13.40 13.60 13.20 2,300 23,600 -0.3
24/10/2025
13.30
 51,700 13.40 13.50 12.95 0 25,000 -0.3
23/10/2025
13.50
 144,900 12.85 13.70 12.55 0 11,500 -0.2
22/10/2025
12.85
 149,100 13 13 12.40 2,800 2,900 -0.0
21/10/2025
12.90
 329,300 13.10 13.35 12.30 19,200 4,900 0.2
20/10/2025
13.10
 445,200 13.80 14.10 13.10 10,200 12,100 -0.0
17/10/2025
14.05
 362,100 14.30 14.50 13.90 8,500 6,200 0.0
16/10/2025
14.40
 305,700 14.50 14.85 14.30 0 9,600 -0.1
15/10/2025
14.40
 365,300 14.25 15 13.80 5,600 53,800 -0.7
14/10/2025
14.15
 654,500 14.30 15.30 14.15 17,600 86,300 -1.0
13/10/2025
14.75
 398,800 14.75 15 14.20 100 102,400 -1.5
10/10/2025
14.75
 949,000 13.80 14.75 13.65 86,800 5,100 1.2
09/10/2025
13.80
 281,100 13.60 14.15 13.60 0 0 0
08/10/2025
13.45
 212,200 13.80 13.90 13.40 36,500 1,000 0.5
07/10/2025
13.45
 238,800 13.50 13.80 13.25 66,100 400 0.9
06/10/2025
13.45
 151,600 13.20 13.55 13 40,300 2,300 0.5
03/10/2025
12.90
 177,500 13.15 13.40 12.90 600 5,800 -0.1
02/10/2025
13.15
 183,100 13.85 13.85 13.15 0 13,800 -0.2
01/10/2025
13.75
 156,300 13.25 13.80 13.25 27,000 35,100 -0.1
30/09/2025
13.20
 294,100 13.55 13.70 13.05 5,200 96,500 -1.2
29/09/2025
13.70
 207,900 13.80 13.90 13.60 100 57,400 -0.8
26/09/2025
14
 167,000 14.35 14.35 13.95 35,800 12,900 0.3
25/09/2025
14.20
 367,900 13.60 14.30 13.60 87,300 0 1.2
24/09/2025
13.60
 161,700 13.60 13.85 13.10 54,000 2,400 0.7
23/09/2025
13.70
 37,000 13.70 13.80 13.50 0 2,500 -0.0
22/09/2025
13.80
 256,100 14.15 14.20 13 32,900 41,400 -0.1
19/09/2025
13.95
 89,900 14.20 14.20 13.70 500 8,900 -0.1
18/09/2025
13.70
 288,500 13.90 13.95 13.55 2,500 5,200 -0.0
17/09/2025
13.80
 216,700 14.10 14.30 13.80 0 32,300 -0.5
16/09/2025
14.30
 384,000 14.60 14.75 14.20 8,700 6,900 0.0
15/09/2025
14.50
 260,400 14.65 14.80 14.25 0 10,100 -0.1
12/09/2025
14.50
 394,100 14.10 14.80 14.10 59,700 20,100 0.6
11/09/2025
14.10
 386,100 13.90 14.20 13.70 4,600 95,100 -1.3
10/09/2025
14.25
 439,900 13.90 14.50 13.65 41,800 63,500 -0.3
09/09/2025
13.85
 467,800 14.05 14.10 13.50 2,700 60,000 -0.8
08/09/2025
14.05
 868,500 14.80 14.80 13.95 112,500 70,000 0.6
05/09/2025
13.95
 1,483,300 14.20 14.95 13.50 63,500 56,400 0.1
04/09/2025
14
 298,100 14.40 14.40 13.80 400 11,700 -0.2
03/09/2025
14
 357,700 13.75 14.15 13.65 85,100 15,500 1.0
29/08/2025
13.70
 599,500 14 14.40 13.60 26,700 49,200 -0.3
28/08/2025
14
 170,200 14.40 14.40 13.80 3,000 4,800 0
27/08/2025
14.20
 678,100 14.10 14.60 13.50 94,900 55,700 0.6
26/08/2025
13.90
 569,800 13.40 14.40 13.40 51,600 5,700 0.6
25/08/2025
13.65
 769,800 14.60 14.95 13.35 4,800 6,300 -0.0
22/08/2025
14.35
 1,768,100 15.45 15.80 14.35 0 1,000 -0.0
21/08/2025
15.40
 380,700 16 16 15.20 0 0 0
20/08/2025
15.80
 4,055,900 16.15 16.15 15.10 67,900 20,200 0.8
19/08/2025
15.10
 172,100 15.10 15.10 15.10 0 300 -0.0
18/08/2025
14.15
 189,300 14.15 14.15 14.15 0 0 0
15/08/2025
13.25
 1,013,500 12.75 13.25 12.20 16,100 10,300 0.1
14/08/2025
12.40
 780,200 12.50 12.85 12.10 1,400 7,400 -0.1
13/08/2025
12.40
 462,300 12.50 12.70 12.10 0 0 0
12/08/2025
12.45
 966,100 12.10 12.70 11.80 10,100 10,300 -0.0
11/08/2025
11.90
 331,700 11.80 12.20 11.80 7,400 1,200 0.1
08/08/2025
11.70
 349,500 11.90 12 11.55 0 0 0
07/08/2025
11.90
 470,200 12.45 12.45 11.70 8,900 8,900 -0.0
06/08/2025
11.95
 537,700 11.90 12.15 11.60 1,200 1,200 -0.0
05/08/2025
11.65
 1,217,900 12.90 12.90 11.65 0 0 0
04/08/2025
12.50
 601,700 12 12.50 11.50 2,500 22,300 -0.2
01/08/2025
12.20
 2,753,800 13 13 12 7,600 18,800 -0.1
31/07/2025
12.15
 434,300 12.15 12.15 12.15 0 0 0
30/07/2025
11.40
 463,100 11.40 11.40 11.40 0 2,000 -0.0
29/07/2025
10.70
 2,306,700 10.60 11 9.62 3,700 700 0.0
28/07/2025
10.30
 866,100 9.93 10.40 9.93 2,200 700 0.0
25/07/2025
9.86
 651,100 9.65 9.99 9.64 4,700 3,800 0.0
24/07/2025
9.60
 314,600 9.98 9.98 9.31 700 0 0.0
23/07/2025
9.60
 682,100 9.21 9.66 9.21 700 2,300 -0.0
22/07/2025
9.03
 462,400 8.50 9.09 8.42 3,800 3,800 0.0
21/07/2025
8.58
 333,000 8.50 8.75 8.40 500 500 0.0
18/07/2025
8.39
 196,200 8.48 8.48 8.25 200 200 -0.0
17/07/2025
8.42
 142,000 8.50 8.60 8.39 2,400 0 0.0
16/07/2025
8.30
 56,000 8.24 8.36 8.20 0 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |