CTCP MHC (mhc)

6.99
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
(2026-09-08) 		-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)
03/06/2022
6.55
 210,200 6.75 6.82 6.55 7,900 3,900 0.0
02/06/2022
6.84
 114,400 7.08 7.17 6.83 3,700 4,400 0.0
01/06/2022
7.08
 76,200 7.41 7.41 7.08 400 13,600 -0.1
31/05/2022
7.34
 381,000 6.91 7.59 6.91 2,400 18,700 -0.1
30/05/2022
7.18
 368,000 6.76 7.18 6.68 12,300 3,400 0.1
27/05/2022
6.86
 122,800 6.85 6.87 6.75 3,000 2,400 0.0
26/05/2022
6.87
 157,800 6.65 6.99 6.65 900 3,400 0.0
25/05/2022
6.72
 300,100 6.28 6.74 6.28 6,600 100 0.1
24/05/2022
6.32
 110,400 6.32 6.32 6.07 700 4,400 0.0
23/05/2022
6.32
 179,800 6.13 6.32 6.11 1,800 300 0.0
20/05/2022
6.12
 152,200 6.16 6.24 6.11 100 7,700 -0.1
19/05/2022
6.17
 84,500 6.23 6.23 6.06 1,300 6,700 0.0
18/05/2022
6.23
 161,200 6.16 6.40 6.16 4,000 3,400 0.0
17/05/2022
6.22
 405,600 5.82 6.22 5.65 22,000 3,000 0.1
16/05/2022
5.82
 273,600 6.07 6.15 5.76 7,000 4,200 0.0
13/05/2022
6.05
 212,800 6.16 6.57 6.05 1,100 15,400 -0.1
12/05/2022
6.50
 241,200 6.91 6.91 6.49 5,000 19,300 -0.1
11/05/2022
6.92
 85,000 6.91 6.98 6.83 1,800 7,200 0.0
10/05/2022
6.75
 142,200 6.48 6.91 6.48 1,500 8,400 -0.1
09/05/2022
6.96
 138,400 7.58 7.58 6.95 0 15,800 -0.1
06/05/2022
7.46
 522,000 7.34 7.66 7.34 3,500 114,600 -1.0
05/05/2022
7.77
 269,200 7.64 7.83 7.63 0 10,200 -0.1
04/05/2022
7.64
 436,000 7.59 7.88 7.59 0 113,100 -1.0
29/04/2022
7.92
 221,900 7.76 7.95 7.76 12,200 200 0.1
28/04/2022
7.50
 394,700 7.50 7.59 7.42 11,500 2,000 0.1
27/04/2022
7.34
 140,000 7.17 7.42 7.11 6,900 7,500 0.0
26/04/2022
7.12
 189,000 6.75 7.12 6.60 24,800 15,500 0.1
25/04/2022
7.08
 750,900 7.34 7.59 7.08 4,700 26,900 -0.2
22/04/2022
7.28
 390,100 6.75 7.42 6.75 27,500 6,000 0.2
21/04/2022
7.17
 1,053,400 7.17 7.59 7.14 19,600 7,000 0.1
20/04/2022
7.67
 817,600 7.76 7.76 7.45 17,600 9,300 0.1
19/04/2022
8.01
 901,100 8.01 8.47 8.00 28,900 9,600 0.2
18/04/2022
8.60
 677,600 9.02 9.02 8.56 3,000 8,400 -0.1
15/04/2022
9.19
 472,700 9.23 9.23 8.98 0 5,100 0
14/04/2022
9.40
 336,300 9.65 9.65 9.19 1,000 43,600 -0.5
13/04/2022
9.44
 778,600 9.06 9.44 8.81 23,200 57,100 -0.4
12/04/2022
9.15
 938,300 9.36 9.61 8.73 3,900 89,900 -0.9
08/04/2022
9.36
 874,000 9.95 10.20 9.36 3,400 43,200 -0.5
07/04/2022
10.03
 707,300 10.16 10.37 9.86 300 74,500 -0.9
06/04/2022
10.29
 3,192,000 10.54 10.71 10.12 8,800 42,500 -0.4
05/04/2022
10.83
 1,140,300 10.46 10.92 10.46 229,400 0 2.9
04/04/2022
10.46
 457,400 10.24 10.54 10.20 29,100 0 0.4
01/04/2022
10.24
 539,700 10.12 10.29 9.95 51,200 12,400 0.5
31/03/2022
10.16
 468,000 10.46 10.46 10.16 100 31,900 -0.4
30/03/2022
10.29
 888,900 10.62 10.62 10.29 21,900 16,600 0.1
29/03/2022
10.67
 721,900 10.37 10.79 10.37 50,900 1,000 0.6
28/03/2022
10.46
 1,087,800 10.37 10.50 10.12 0 12,100 -0.1
25/03/2022
10.54
 773,600 10.75 10.75 10.50 1,900 8,400 -0.1
24/03/2022
10.67
 524,300 10.62 10.71 10.54 0 2,300 0.0
23/03/2022
10.62
 1,212,800 10.46 10.88 10.46 20,400 6,500 0.2
22/03/2022
10.46
 606,100 10.41 10.50 10.41 8,500 0 0.1
21/03/2022
10.50
 553,400 10.33 10.54 10.29 36,400 0 0.5
18/03/2022
10.33
 471,300 10.37 10.41 10.20 22,200 0 0.3
17/03/2022
10.29
 438,900 10.20 10.37 10.16 34,800 0 0.4
16/03/2022
10.12
 516,200 10.03 10.29 10.03 18,200 0 0.2
15/03/2022
10.12
 377,100 9.99 10.24 9.99 1,800 11,000 -0.1
14/03/2022
10.12
 865,100 10.33 10.37 9.99 200 6,000 -0.1
11/03/2022
10.46
 668,000 10.71 10.71 10.46 35,400 0 0.4
10/03/2022
10.71
 457,800 10.75 10.96 10.67 26,000 0 0.3
09/03/2022
10.75
 1,128,500 10.46 11.05 10.20 23,200 6,400 0.2
08/03/2022
10.54
 1,154,600 10.92 10.96 10.54 10,500 24,700 -0.2
07/03/2022
11.05
 933,400 10.96 11.09 10.67 31,100 3,900 0.4
04/03/2022
11.00
 1,191,900 11.47 11.47 11.00 2,200 22,800 -0.3
03/03/2022
11.17
 1,638,300 10.46 11.17 10.37 34,700 2,200 0.4
02/03/2022
10.46
 641,100 10.71 10.79 10.37 500 4,200 0.0
01/03/2022
10.71
 1,323,200 10.29 10.88 10.29 37,200 0 0.5
28/02/2022
10.29
 490,100 10.37 10.37 10.20 14,400 0 0.2
25/02/2022
10.29
 601,700 10.46 10.50 10.24 17,800 1,100 0.2
24/02/2022
10.29
 1,378,300 10.37 10.79 9.70 22,800 31,600 -0.1
23/02/2022
10.37
 566,800 10.20 10.50 10.16 21,500 0 0.3
22/02/2022
10.20
 839,800 10.37 10.50 9.99 1,100 23,100 -0.3
21/02/2022
10.54
 678,500 10.41 10.54 10.29 27,400 0 0.3
18/02/2022
10.41
 648,000 10.12 10.50 10.12 24,100 5,000 0.2
17/02/2022
10.33
 868,100 10.29 10.50 10.29 15,500 0 0.2
16/02/2022
10.20
 715,200 9.86 10.20 9.82 49,100 0 0.6
15/02/2022
9.82
 409,900 9.91 9.95 9.65 2,900 2,400 0.0
14/02/2022
9.91
 705,400 9.74 10.12 9.65 28,600 0 0.3
11/02/2022
9.82
 708,700 9.99 10.08 9.78 25,600 0 0.3
10/02/2022
9.99
 1,300,900 9.99 9.99 9.74 31,700 11,100 0.2
09/02/2022
10.03
 564,100 9.99 10.12 9.95 4,600 1,500 0.0
08/02/2022
10.03
 363,400 10.20 10.20 9.95 400 1,400 0.0
07/02/2022
10.03
 1,006,300 9.36 10.08 9.27 49,800 0 0.6
28/01/2022
9.44
 414,900 9.40 9.44 9.27 100 25,500 -0.3
27/01/2022
9.40
 247,000 9.53 9.53 9.32 5,000 0 0.1
26/01/2022
9.36
 480,400 9.86 9.95 9.27 7,300 4,200 0.1
25/01/2022
9.70
 715,100 9.27 9.70 9.27 34,000 600 0.4
24/01/2022
9.65
 931,700 10.37 10.37 9.65 300 5,000 -0.1
21/01/2022
10.37
 374,700 10.62 10.62 10.24 3,600 68,500 -0.8
20/01/2022
10.41
 443,400 9.78 10.46 9.78 4,800 2,100 0.0
19/01/2022
9.78
 595,600 9.70 10.29 9.70 10,000 4,200 0.1
18/01/2022
9.95
 1,140,400 10.62 10.67 9.95 50,200 0 0.6
17/01/2022
10.67
 965,800 11.38 11.55 10.67 500 7,900 -0.1
14/01/2022
11.47
 825,900 11.05 11.72 11.00 20,500 23,600 0.0
13/01/2022
11.30
 1,315,800 11.93 12.18 11.17 5,000 16,600 -0.2
12/01/2022
11.93
 2,545,500 12.65 13.07 11.93 7,400 21,200 -0.2
11/01/2022
12.82
 1,391,900 13.15 13.49 12.82 21,400 38,500 -0.3
10/01/2022
13.32
 2,591,400 14.12 14.12 13.32 6,200 77,700 -1.2
07/01/2022
13.79
 3,724,500 12.98 13.79 12.73 35,300 25,300 0.2
06/01/2022
12.90
 1,644,200 12.65 13.15 12.56 53,400 33,700 0.3
05/01/2022
12.73
 1,853,500 12.90 13.15 12.73 39,100 0 0.6

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