CTCP MHC (mhc)

6.99
0.29
(4.33%)
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
(2026-09-08) 		-0.73 -9.47% 188,400 -1,300 0.0
6.95
7.84
6.99
2 tháng
(2026-08-10) 		-1.02 -12.75% 460,100 -13,700 -0.1
6.95
8
6.99
3 tháng
(2026-07-10) 		-2.02 -22.44% 707,700 -15,300 -0.1
6.95
9.05
6.99
6 tháng
(2026-04-13) 		-2.30 -24.75% 1,716,600 -22,700 -0.2
6.95
9.76
6.99
12 tháng
(2025-10-13) 		-7.07 -50.31% 15,633,400 -255,600 -3.6
6.95
14.05
6.99
24 tháng
(2024-10-18) 		0.81 13.17% 68,176,400 -116,200 -1.3
5.96
15.05
6.99
36 tháng
(2023-10-24) 		-0.50 -6.72% 124,722,500 -568,721 -5.3
5.96
15.05
6.99
60 tháng
(2021-11-03) 		-4.32 -38.22% 373,102,800 -1,355,906 -14.8
3.31
15.05
6.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.40
 8,500 3.31 3.45 3.31 0 0 0
21/03/2023
3.40
 5,700 3.23 3.44 3.23 0 0 0.0
20/03/2023
3.36
 34,100 3.44 3.49 3.21 0 0 0.0
17/03/2023
3.44
 13,100 3.37 3.44 3.37 0 0 0.0
16/03/2023
3.42
 11,600 3.45 3.46 3.40 0 0 0.0
15/03/2023
3.45
 21,500 3.37 3.53 3.35 0 0 0.0
14/03/2023
3.36
 18,100 3.49 3.49 3.36 0 0 0.0
13/03/2023
3.49
 49,800 3.61 3.61 3.46 0 0 0.0
10/03/2023
3.61
 14,100 3.71 3.71 3.58 700 5,350 0.0
09/03/2023
3.63
 314,100 3.54 3.66 3.50 0 0 0.0
08/03/2023
3.54
 70,700 3.45 3.56 3.45 0 0 0.0
07/03/2023
3.50
 57,200 3.53 3.58 3.46 0 0 0.0
06/03/2023
3.59
 112,500 3.53 3.59 3.38 0 0 0.0
03/03/2023
3.37
 82,300 3.37 3.38 3.34 0 0 0.0
02/03/2023
3.36
 32,900 3.50 3.50 3.32 0 0 0.0
01/03/2023
3.33
 32,900 3.36 3.40 3.33 0 0 0.0
28/02/2023
3.38
 14,300 3.39 3.39 3.31 0 0 0.0
27/02/2023
3.39
 62,200 3.37 3.43 3.28 0 0 0.0
24/02/2023
3.45
 31,300 3.38 3.45 3.38 0 0 0.0
23/02/2023
3.44
 42,800 3.38 3.45 3.38 0 7,900 0.0
22/02/2023
3.40
 48,500 3.45 3.54 3.36 0 0 0.0
21/02/2023
3.56
 50,300 3.54 3.57 3.53 0 10,000 0.0
20/02/2023
3.54
 51,400 3.43 3.54 3.41 0 0 0.0
17/02/2023
3.43
 36,500 3.40 3.44 3.36 0 0 0.0
16/02/2023
3.40
 22,700 3.35 3.40 3.31 0 0 0.0
15/02/2023
3.35
 18,900 3.27 3.40 3.27 0 0 0.0
14/02/2023
3.36
 25,600 3.40 3.45 3.22 0 0 0.0
13/02/2023
3.36
 65,000 3.54 3.59 3.36 0 0 0.0
10/02/2023
3.59
 18,900 3.59 3.61 3.51 0 0 0.0
09/02/2023
3.59
 2,800 3.57 3.61 3.53 0 0 0.0
08/02/2023
3.57
 14,600 3.56 3.59 3.55 200 0 0.0
07/02/2023
3.57
 31,500 3.66 3.66 3.55 0 0 -0.1
06/02/2023
3.63
 36,200 3.45 3.70 3.45 0 20,000 -0.1
03/02/2023
3.63
 29,400 3.63 3.64 3.56 0 0 0.1
02/02/2023
3.60
 63,900 3.59 3.68 3.59 0 0 0.1
01/02/2023
3.56
 171,000 3.72 3.81 3.56 25,100 0 0.1
31/01/2023
3.66
 49,400 3.67 3.67 3.54 0 0 0.0
30/01/2023
3.67
 38,500 3.70 3.80 3.66 0 0 0.0
27/01/2023
3.66
 59,700 3.58 3.67 3.58 500 0 0.0
19/01/2023
3.58
 36,800 3.61 3.61 3.38 0 0 0.0
18/01/2023
3.54
 8,300 3.33 3.57 3.29 0 0 0.0
17/01/2023
3.54
 11,900 3.29 3.56 3.29 0 0 0.0
16/01/2023
3.45
 13,600 3.45 3.45 3.36 0 0 0.0
13/01/2023
3.45
 14,200 3.43 3.54 3.43 0 0 0.0
12/01/2023
3.52
 11,600 3.54 3.54 3.49 100 0 0.0
11/01/2023
3.54
 36,900 3.53 3.54 3.43 0 0 0.1
10/01/2023
3.61
 31,200 3.48 3.61 3.45 0 0 0.1
09/01/2023
3.57
 9,700 3.67 3.67 3.50 0 0 0.1
06/01/2023
3.58
 7,100 3.59 3.60 3.49 0 0 0.1
05/01/2023
3.60
 22,100 3.45 3.66 3.45 0 0 0.1
04/01/2023
3.56
 25,700 3.58 3.63 3.56 0 0 0.1
03/01/2023
3.60
 34,400 3.54 3.60 3.49 0 0 0.1
30/12/2022
3.54
 11,200 3.59 3.61 3.45 0 0 0.1
29/12/2022
3.47
 10,900 3.58 3.58 3.41 0 0 0.1
28/12/2022
3.58
 10,000 3.54 3.58 3.48 0 0 0.1
27/12/2022
3.51
 11,400 3.27 3.51 3.27 0 0 0.1
26/12/2022
3.47
 24,700 3.48 3.58 3.31 0 0 0.1
23/12/2022
3.47
 17,600 3.62 3.62 3.46 0 0 0.1
22/12/2022
3.62
 18,200 3.67 3.72 3.46 0 0 0.1
21/12/2022
3.67
 15,500 3.71 3.72 3.47 0 0 0.1
20/12/2022
3.71
 28,600 3.78 3.78 3.47 0 0 0.1
19/12/2022
3.72
 70,200 3.77 3.81 3.72 0 0 0.1
16/12/2022
3.77
 36,900 3.72 3.80 3.72 20,000 0 0.1
15/12/2022
3.77
 18,900 3.72 3.78 3.72 0 0 0.0
14/12/2022
3.73
 91,100 3.87 3.87 3.72 0 0 0.0
13/12/2022
3.79
 20,400 3.79 3.80 3.63 0 0 0.0
12/12/2022
3.79
 48,300 3.81 3.99 3.79 0 0 0.0
09/12/2022
3.86
 28,000 4.05 4.08 3.81 0 0 0.0
08/12/2022
3.99
 72,700 4.08 4.08 3.88 0 3,000 0.0
07/12/2022
3.88
 145,000 3.90 4.16 3.88 0 0 0.0
06/12/2022
4.17
 133,900 4.35 4.35 3.99 0 0 0.0
05/12/2022
4.29
 119,500 4.26 4.44 4.08 0 1 0.0
02/12/2022
4.24
 46,600 4.24 4.35 4.08 0 10,000 0.0
01/12/2022
4.24
 222,800 3.99 4.24 3.99 3,000 9,900 0.0
30/11/2022
3.96
 90,300 3.80 4.03 3.74 0 100 0.0
29/11/2022
3.81
 62,000 3.79 3.85 3.67 200 0 0.0
28/11/2022
3.79
 113,100 3.63 3.81 3.63 0 0 0.0
25/11/2022
3.63
 46,200 3.54 3.63 3.54 9,700 0 0.0
24/11/2022
3.51
 2,400 3.52 3.63 3.45 0 0 0.0
23/11/2022
3.54
 8,400 3.63 3.63 3.51 0 0 0.0
22/11/2022
3.58
 58,300 3.60 3.70 3.54 0 0 0.0
21/11/2022
3.51
 19,100 3.50 3.71 3.50 0 0 0.0
18/11/2022
3.60
 30,100 3.56 3.62 3.45 0 0 0.0
17/11/2022
3.55
 75,800 3.63 3.72 3.55 0 0 0.0
16/11/2022
3.63
 58,200 3.27 3.63 3.27 0 0 0.0
15/11/2022
3.51
 56,700 3.51 3.62 3.51 0 0 0.0
14/11/2022
3.77
 68,500 3.40 3.79 3.37 0 0 0.0
11/11/2022
3.62
 35,700 3.49 3.63 3.37 0 0 0.0
10/11/2022
3.63
 22,200 3.68 3.68 3.59 0 0 0.0
09/11/2022
3.85
 10,500 3.60 3.85 3.60 0 0 0.0
08/11/2022
3.85
 14,000 3.72 3.85 3.55 0 0 0.0
07/11/2022
3.72
 111,600 3.99 3.99 3.55 400 0 0.0
04/11/2022
3.81
 42,100 3.83 3.83 3.68 0 0 0.0
03/11/2022
3.95
 64,200 3.63 3.95 3.63 0 0 0.0
02/11/2022
3.81
 45,500 3.84 3.84 3.63 0 0 0.0
01/11/2022
3.85
 38,200 3.67 3.99 3.67 0 0 0.0
31/10/2022
3.81
 27,700 3.61 3.85 3.61 0 0 0.0
28/10/2022
3.85
 183,500 3.99 3.99 3.81 0 0 0.0
27/10/2022
3.81
 41,200 3.59 3.81 3.58 0 0 0
26/10/2022
3.58
 87,300 3.49 3.63 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc