CTCP MHC (mhc)

10.70
0.25
(2.39%)
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
(2025-12-29) 		-1.55 -12.92% 896,800 8,000 0.1
10.45
12.20
10.70
2 tháng
(2025-11-28) 		-2.55 -19.62% 2,565,400 -5,800 -0.1
10.45
13.60
10.70
3 tháng
(2025-10-29) 		-3.55 -25.36% 7,541,700 -2,700 -0.0
10.45
14
10.70
6 tháng
(2025-07-31) 		-1.70 -13.99% 40,149,100 -49,900 -0.6
10.45
15.80
10.70
12 tháng
(2025-02-03) 		3.45 49.29% 60,987,400 -168,000 -1.7
6.80
15.80
10.70
24 tháng
(2024-02-07) 		2.93 38.89% 86,160,000 -254,989 -2.5
6.26
15.80
10.70
36 tháng
(2023-02-13) 		6.93 196.55% 195,125,400 -617,139 -5.8
3.48
15.80
10.70
60 tháng
(2021-02-22) 		4.39 72.32% 649,121,800 -479,874 -2.9
3.48
15.80
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
10.70
 37,900 10.45 11.15 10.35 0 300 -0.0
26/01/2026
10.45
 100,400 11.20 11.20 10.45 0 700 -0.0
23/01/2026
11.20
 9,900 11.45 11.45 10.85 0 900 -0.0
22/01/2026
11.35
 13,300 10.90 11.60 10.90 0 400 -0.0
21/01/2026
11.05
 14,700 11.10 11.10 10.90 0 700 -0.0
20/01/2026
11.15
 29,000 11.20 11.40 11.10 0 400 -0.0
19/01/2026
10.95
 14,100 11.20 11.40 10.90 0 1,300 -0.0
16/01/2026
11.20
 14,100 11.50 11.50 11.05 0 1,200 -0.0
15/01/2026
11.50
 89,100 11.10 11.50 10.70 0 2,200 -0.0
14/01/2026
11.10
 61,900 12.05 12.10 11.10 0 1,100 -0.0
13/01/2026
11.50
 78,300 10.80 11.65 10.75 1,700 400 0.0
12/01/2026
10.90
 63,500 11.15 11.45 10.40 1,500 900 0.0
09/01/2026
11.15
 83,100 11.80 11.80 11.15 0 700 -0.0
08/01/2026
11.70
 52,700 11.85 11.85 11.50 20,000 900 0.2
07/01/2026
11.85
 34,400 11.70 12.05 11.35 0 1,000 -0.0
06/01/2026
11.70
 33,800 11.45 12.20 11.30 0 300 -0.0
05/01/2026
11.90
 41,400 12 12 11.40 0 800 -0.0
31/12/2025
12.20
 117,000 11.70 12.20 10.80 0 100 -0.0
30/12/2025
11.60
 31,400 12 12.20 11.60 0 800 -0.0
29/12/2025
12
 14,700 11.55 12.25 11.45 0 400 -0.0
26/12/2025
12.30
 21,700 11.90 12.75 11.60 100 3,100 -0.0
25/12/2025
12
 27,400 12 12.10 11.95 200 1,100 -0.0
24/12/2025
12
 18,000 12 12.40 11.60 100 200 -0.0
23/12/2025
12
 20,500 12.60 12.65 12 300 7,100 -0.1
22/12/2025
12.25
 16,700 12.30 12.30 12 0 2,400 -0.0
19/12/2025
12.25
 5,000 12.40 12.45 12 200 100 0.0
18/12/2025
12.10
 19,100 11.95 12.35 11.90 700 100 0.0
17/12/2025
11.95
 23,600 11.75 12.50 11.75 400 400 -0.0
16/12/2025
12.30
 138,300 11.80 12.45 11.65 0 12,400 -0.2
15/12/2025
12.50
 22,300 12.20 12.95 12.20 0 1,100 -0.0
12/12/2025
13.05
 28,200 13.20 13.40 12.70 0 2,900 -0.0
11/12/2025
13.45
 39,300 13.50 13.50 13.25 4,000 300 0.0
10/12/2025
13.50
 85,600 13.40 13.50 13.20 6,200 400 0.1
09/12/2025
13.20
 159,800 13.60 13.65 13.10 500 2,900 -0.0
08/12/2025
13.60
 147,900 13.50 13.65 13.50 3,900 1,200 0.0
05/12/2025
13.55
 15,200 13.75 13.75 13.30 600 200 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |