CTCP MHC (mhc)

7.20
-0.18
(-2.44%)
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
(2024-08-20) 		-0.76 -9.44% 483,800 -5,800 -0.0
7.25
8.08
7.38
2 tháng
(2024-07-22) 		-0.91 -11.10% 1,444,000 -1,400 -0.0
7.25
8.40
7.38
3 tháng
(2024-06-21) 		-1.66 -18.55% 2,513,000 -94,211 -0.8
7.25
9
7.38
6 tháng
(2024-03-25) 		-2.25 -23.58% 12,289,200 -307,811 -2.9
7.25
10.45
7.38
12 tháng
(2023-09-25) 		-2.20 -23.18% 66,412,900 -353,225 -3.2
7.25
10.45
7.38
24 tháng
(2022-09-30) 		1.49 25.69% 135,339,000 -452,376 -2.7
3.65
12.95
7.38
36 tháng
(2021-10-05) 		-3.12 -29.98% 354,287,000 -494,110 -3.6
3.65
16.17
7.38
60 tháng
(2019-10-16) 		3.74 105.30% 710,175,840 -400,420 -1.5
2.09
16.17
7.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
2.58
 13,240 2.74 2.76 2.58 0 0 0
27/04/2020
2.74
 65,750 2.71 2.74 2.69 0 0 0
24/04/2020
2.71
 20,700 2.64 2.72 2.60 0 0 0
23/04/2020
2.64
 46,530 2.68 2.78 2.64 0 0 0
22/04/2020
2.68
 15,160 2.59 2.69 2.59 0 0 0
21/04/2020
2.59
 14,640 2.69 2.78 2.50 0 0 0
20/04/2020
2.69
 13,370 2.65 2.78 2.63 0 0 0
17/04/2020
2.65
 15,740 2.78 2.78 2.65 0 0 0
16/04/2020
2.78
 37,920 2.72 2.84 2.60 0 0 0
15/04/2020
2.72
 180 2.66 2.74 2.66 0 0 0
14/04/2020
2.66
 430 2.64 2.76 2.55 0 0 0
13/04/2020
2.64
 5,280 2.53 2.65 2.43 0 0 0
10/04/2020
2.53
 1,310 2.63 2.74 2.47 0 0 0
09/04/2020
2.63
 14,480 2.57 2.64 2.42 0 0 0
08/04/2020
2.57
 59,520 2.45 2.58 2.32 0 0 0
07/04/2020
2.45
 8,460 2.45 2.45 2.32 0 0 0
06/04/2020
2.45
 90 2.36 2.46 2.45 0 0 0
03/04/2020
2.36
 1,690 2.32 2.36 2.17 0 0 0
01/04/2020
2.32
 37,890 2.22 2.32 2.23 0 0 0
31/03/2020
2.22
 1,460 2.09 2.23 1.97 0 0 0
30/03/2020
2.09
 135,680 2.18 2.32 2.04 0 0 0
27/03/2020
2.18
 1,090 2.27 2.41 2.13 0 0 0
26/03/2020
2.27
 330 2.33 2.49 2.26 0 0 0
25/03/2020
2.33
 110 2.45 2.59 2.33 0 0 0
24/03/2020
2.45
 64,050 2.30 2.45 2.28 0 0 0
23/03/2020
2.30
 6,210 2.46 2.46 2.30 0 0 0
20/03/2020
2.46
 220 2.50 2.50 2.34 0 0 0
19/03/2020
2.50
 2,770 2.51 2.51 2.34 0 120 -0.0
18/03/2020
2.51
 2,180 2.44 2.56 2.27 0 0 0
17/03/2020
2.44
 2,010 2.32 2.44 2.18 0 0 0
16/03/2020
2.32
 52,080 2.23 2.32 2.08 0 0 0
13/03/2020
2.23
 15,360 2.37 2.46 2.21 0 4,490 -0.0
12/03/2020
2.37
 31,830 2.55 2.68 2.37 0 350 -0.0
11/03/2020
2.55
 23,890 2.63 2.63 2.45 0 7,500 -0.0
10/03/2020
2.63
 5,520 2.64 2.64 2.46 0 3,600 -0.0
09/03/2020
2.64
 4,230 2.84 2.84 2.64 0 0 0
06/03/2020
2.84
 5,640 2.66 2.84 2.56 0 0 0
05/03/2020
2.66
 3,120 2.65 2.66 2.60 0 0 0
04/03/2020
2.65
 8,610 2.76 2.76 2.62 0 0 0
03/03/2020
2.76
 510 2.63 2.76 2.56 0 0 0
02/03/2020
2.63
 3,290 2.62 2.80 2.63 0 0 0
28/02/2020
2.62
 170 2.69 2.69 2.62 0 0 0
27/02/2020
2.69
 1,290 2.70 2.70 2.66 0 0 0
26/02/2020
2.70
 140 2.71 2.71 2.58 0 0 0
25/02/2020
2.71
 4,510 2.79 2.79 2.62 0 0 0
24/02/2020
2.79
 1,020 2.65 2.79 2.56 0 0 0
21/02/2020
2.65
 5,020 2.73 2.91 2.65 0 0 0
20/02/2020
2.73
 3,080 2.64 2.78 2.65 0 0 0
19/02/2020
2.64
 11,170 2.75 2.75 2.63 0 0 0
18/02/2020
2.75
 9,960 2.60 2.78 2.57 0 0 0
17/02/2020
2.60
 32,580 2.74 2.74 2.56 0 0 0
14/02/2020
2.74
 31,050 2.79 2.79 2.60 0 0 0
13/02/2020
2.79
 2,070 2.79 2.92 2.79 0 0 0
12/02/2020
2.79
 8,130 2.78 2.88 2.78 0 0 0
11/02/2020
2.78
 3,020 2.79 2.88 2.76 0 0 0
10/02/2020
2.79
 120 2.77 2.93 2.79 0 0 0
07/02/2020
2.77
 7,420 2.97 2.97 2.76 0 0 0
06/02/2020
2.97
 10 2.83 2.97 2.97 0 0 0
05/02/2020
2.83
 110 2.82 2.92 2.83 100 0 0.0
04/02/2020
2.82
 1,970 2.84 2.93 2.66 0 830 -0.0
03/02/2020
2.84
 60,080 2.85 2.85 2.66 0 0 0
31/01/2020
2.85
 61,750 3.07 3.24 2.85 0 0 0
30/01/2020
3.07
 54,540 3.03 3.21 2.84 0 0 0
22/01/2020
3.03
 2,670 3.03 3.22 2.83 0 0 0
21/01/2020
3.03
 9,650 3.25 3.25 3.03 0 0 0
20/01/2020
3.25
 1,140 3.26 3.31 3.04 0 0 0
17/01/2020
3.26
 0 3.26 3.26 3.26 0 0 0
16/01/2020
3.26
 10 3.19 3.26 3.26 0 0 0
15/01/2020
3.19
 910 3.02 3.19 3.19 0 0 0
14/01/2020
3.02
 2,450 2.87 3.02 2.79 0 0 0
13/01/2020
2.87
 10 2.70 2.87 2.87 0 0 0
10/01/2020
2.70
 1,530 2.69 2.70 2.61 0 0 0
09/01/2020
2.69
 30 2.62 2.77 2.62 0 0 0
08/01/2020
2.62
 28,500 2.70 2.70 2.62 0 0 0
07/01/2020
2.70
 3,210 2.65 2.70 2.60 0 0 0
06/01/2020
2.65
 11,110 2.77 2.77 2.60 0 0 0
03/01/2020
2.77
 300 2.63 2.77 2.61 0 0 0
02/01/2020
2.63
 4,220 2.79 2.79 2.61 0 0 0
31/12/2019
2.79
 8,310 2.97 2.97 2.79 0 0 0
30/12/2019
2.97
 3,110 3.00 3.00 2.80 0 0 0
27/12/2019
3.00
 27,730 2.88 3.00 2.75 0 0 0
26/12/2019
2.88
 12,410 2.97 3.15 2.82 0 0 0
25/12/2019
2.97
 5,930 2.97 3.01 2.83 0 0 0
24/12/2019
2.97
 1,000 2.97 2.97 2.79 0 0 0
23/12/2019
2.97
 7,070 2.98 2.98 2.79 0 0 0
20/12/2019
2.98
 21,970 3.00 3.00 2.84 0 0 0
19/12/2019
3.00
 0 3.00 3.00 3.00 0 0 0
18/12/2019
3.00
 9,120 3.11 3.11 2.90 0 0 0
17/12/2019
3.11
 4,770 3.07 3.14 2.88 0 0 0
16/12/2019
3.07
 350 2.99 3.19 2.85 0 0 0
13/12/2019
2.99
 6,540 3.16 3.16 2.95 0 0 0
12/12/2019
3.16
 15,010 3.19 3.19 3.05 0 0 0
11/12/2019
3.19
 9,270 3.22 3.39 2.99 0 0 0
10/12/2019
3.22
 40 3.24 3.43 3.22 0 0 0
09/12/2019
3.24
 2,060 3.25 3.35 3.04 0 0 0
06/12/2019
3.25
 60 3.16 3.34 3.02 0 0 0
05/12/2019
3.16
 6,730 3.33 3.52 3.10 0 0 0
04/12/2019
3.33
 1,500 3.20 3.34 3.33 0 0 0
03/12/2019
3.20
 4,500 3.21 3.21 2.98 0 0 0
02/12/2019
3.21
 200 3.07 3.21 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |