CTCP MHC (mhc)

7.29
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
(2026-08-19) 		-0.26 -3.44% 361,400 -15,700 -0.1
7.10
11.15
7.29
2 tháng
(2026-07-20) 		-0.98 -11.81% 682,100 -16,300 -0.1
7.10
11.15
7.29
3 tháng
(2026-06-22) 		-1.58 -17.78% 940,500 -17,100 -0.1
7.10
11.15
7.29
6 tháng
(2026-03-23) 		-1.29 -15.04% 2,087,300 -24,700 -0.2
6.95
11.33
7.29
12 tháng
(2025-09-23) 		-5.76 -44.13% 19,310,500 -24,900 -0.4
6.95
14.05
7.29
24 tháng
(2024-09-30) 		0.76 11.63% 69,114,200 -115,100 -1.3
5.96
15.05
7.29
36 tháng
(2023-10-04) 		-0.50 -6.44% 132,424,900 -654,221 -6.2
5.90
15.05
7.29
60 tháng
(2021-10-14) 		-2.36 -24.49% 419,416,300 -747,706 -6.2
3.31
15.05
7.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
9.40
 247,000 9.36 9.53 9.32 5,000 0 0.1
26/01/2022
9.36
 480,400 9.70 9.95 9.27 7,300 4,200 0.1
25/01/2022
9.70
 715,100 9.65 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 10.41 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
 762,500 9.95 10.29 9.57 10,000 4,200 0.1
18/01/2022
9.95
 1,140,400 11.21 11.21 9.95 50,200 0 0.6
17/01/2022
11.21
 338,300 11.47 11.55 11.13 500 7,900 -0.1
14/01/2022
11.47
 825,900 11.30 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 12.82 13.07 11.93 7,400 21,200 -0.2
11/01/2022
12.82
 1,391,900 13.32 13.49 12.82 21,400 38,500 -0.3
10/01/2022
13.32
 2,591,400 13.79 14.12 13.32 6,200 77,700 -1.2
07/01/2022
13.79
 3,724,500 12.90 13.79 12.73 35,300 25,300 0.2
06/01/2022
12.90
 1,644,200 12.73 13.15 12.56 53,400 33,700 0.3
05/01/2022
12.73
 1,853,500 12.86 13.15 12.73 39,100 0 0.6
04/01/2022
12.86
 1,564,800 12.73 13.07 12.73 11,900 20,000 -0.1
31/12/2021
12.73
 1,740,300 12.14 12.73 11.97 1,400 37,500 -0.5
30/12/2021
12.14
 1,217,200 11.89 12.35 11.64 5,000 20,500 -0.2
29/12/2021
11.89
 895,400 11.97 11.97 11.72 800 6,700 -0.1
28/12/2021
11.97
 995,400 12.01 12.23 11.85 21,600 5,000 0.2
27/12/2021
12.01
 938,000 12.10 12.23 11.80 100 22,500 -0.3
24/12/2021
12.10
 1,335,800 11.34 12.10 11.21 5,900 20,600 -0.2
23/12/2021
11.34
 1,570,400 11.76 11.80 11.13 6,100 59,300 -0.7
22/12/2021
11.76
 1,377,100 11.85 11.97 11.64 7,700 25,100 -0.2
21/12/2021
11.85
 1,023,600 11.89 12.18 11.80 20,300 0 0.3
20/12/2021
11.89
 1,010,900 12.27 12.27 11.80 0 18,200 -0.3
17/12/2021
12.27
 843,900 12.31 12.48 12.27 6,100 800 0.1
16/12/2021
12.31
 763,800 12.23 12.44 12.14 100 24,100 -0.3
15/12/2021
12.23
 940,500 12.06 12.48 11.97 25,700 0 0.4
14/12/2021
12.06
 1,017,300 12.18 12.27 11.93 2,800 0 0.0
13/12/2021
12.18
 835,800 11.80 12.23 11.72 70,600 0 1.0
10/12/2021
11.80
 679,100 12.01 12.06 11.68 200 31,400 -0.4
09/12/2021
12.01
 764,800 11.64 12.10 11.64 63,400 30,000 0.5
08/12/2021
11.64
 986,000 11.68 11.89 11.55 6,100 5,400 0.0
07/12/2021
11.68
 1,085,100 11.64 11.89 11.13 62,700 0 0.9
06/12/2021
11.64
 2,378,500 12.48 12.48 11.64 6,500 0 0.1
03/12/2021
12.48
 1,708,900 13.24 13.24 12.48 18,000 96,800 -1.2
02/12/2021
13.24
 1,319,200 13.28 13.57 13.20 0 82,400 -1.3
01/12/2021
13.28
 1,332,600 13.15 13.45 12.90 2,500 0 0.0
30/11/2021
13.15
 1,736,500 12.69 13.45 12.82 41,100 1,100 0.6
29/11/2021
12.69
 1,960,200 12.90 12.90 12.23 106,900 485,500 -5.3
26/11/2021
12.90
 1,914,300 13.41 13.74 12.82 100 129,600 -2.0
25/11/2021
13.41
 1,598,600 13.11 13.62 12.65 4,300 19,000 -0.2
24/11/2021
13.11
 1,483,200 12.90 13.70 13.03 11,400 57,900 -0.7
23/11/2021
12.90
 3,262,500 13.57 13.57 12.65 53,800 5,000 0.7
22/11/2021
13.57
 3,650,800 14.59 14.88 13.57 57,500 23,200 0.6
19/11/2021
14.59
 3,782,900 14.67 15.56 13.66 38,500 116,900 -1.4
18/11/2021
14.67
 2,995,300 13.74 14.67 13.91 31,600 13,500 0.3
17/11/2021
13.74
 2,824,700 13.41 13.91 13.07 4,600 34,200 -0.5
16/11/2021
13.41
 3,523,000 13.15 13.91 13.07 42,700 102,600 -1.0
15/11/2021
13.15
 4,610,400 12.31 13.15 12.65 31,500 88,100 -0.9
12/11/2021
12.31
 2,115,600 12.14 12.56 11.85 74,200 2,700 1.0
11/11/2021
12.14
 2,860,600 12.31 12.65 11.93 200 48,800 -0.7
10/11/2021
12.31
 3,756,900 11.76 12.56 11.55 2,700 0 0
09/11/2021
11.76
 2,641,900 12.14 12.44 11.64 2,200 91,900 -1.3
08/11/2021
12.14
 3,401,300 11.64 12.23 11.64 191,900 39,300 2.2
05/11/2021
11.64
 1,627,700 11.64 12.01 11.55 110,100 59,100 0.7
04/11/2021
11.64
 2,889,100 11.30 11.80 10.88 2,800 77,200 -1.0
03/11/2021
11.30
 4,362,300 12.14 12.94 11.30 100,500 265,600 -2.3
02/11/2021
12.14
 4,082,200 11.38 12.14 11.42 499,500 6,000 6.9
01/11/2021
11.38
 3,401,000 11.21 11.59 11.05 54,500 7,500 0.6
29/10/2021
11.21
 3,529,900 11.00 11.34 10.71 50,800 12,700 0.5
28/10/2021
11.00
 2,280,100 11.30 11.30 10.96 1,500 30,400 -0.4
27/10/2021
11.30
 3,980,700 10.96 11.68 10.71 30,200 38,100 -0.1
26/10/2021
10.96
 3,010,100 10.79 11.21 10.24 204,100 2,000 2.5
25/10/2021
10.79
 7,528,600 11.38 11.76 10.71 23,900 4,800 0.3
22/10/2021
11.38
 5,063,400 10.71 11.42 10.54 2,900 59,400 -0.7
21/10/2021
10.71
 3,830,500 10.20 10.71 10.46 5,500 26,700 -0.3
20/10/2021
10.20
 2,834,300 9.86 10.37 9.78 3,300 32,800 -0.3
19/10/2021
9.86
 706,900 9.82 10.03 9.70 9,200 3,600 0.1
18/10/2021
9.82
 1,400,500 10.03 10.20 9.74 2,400 44,500 -0.5
15/10/2021
10.03
 2,178,400 9.65 10.08 9.78 6,300 32,900 -0.3
14/10/2021
9.65
 755,400 9.61 9.74 9.57 32,900 100 0.4
13/10/2021
9.61
 1,005,600 9.61 9.74 9.44 21,300 0 0.2
12/10/2021
9.61
 851,200 9.61 9.65 9.40 7,300 3,100 0.0
11/10/2021
9.61
 682,400 9.74 9.86 9.61 7,000 9,000 0.0
08/10/2021
9.74
 1,090,500 9.57 9.86 9.57 26,300 0 0.3
07/10/2021
9.57
 832,100 9.53 9.74 9.40 51,000 5,100 0.5
06/10/2021
9.53
 618,300 9.44 9.65 9.40 22,300 10,200 0.1
05/10/2021
9.44
 822,500 9.19 9.49 9.27 20,800 0 0.2
04/10/2021
9.19
 906,500 9.36 9.36 9.19 22,600 70,300 -0.5
01/10/2021
9.36
 806,200 9.49 9.61 9.27 6,700 50,900 -0.5
30/09/2021
9.49
 855,400 9.49 9.78 9.49 300 5,000 -0.1
29/09/2021
9.49
 827,400 9.44 9.65 9.19 2,900 10,600 -0.1
28/09/2021
9.44
 1,801,800 9.53 9.53 9.02 71,400 6,200 0.7
27/09/2021
9.53
 3,059,500 10.20 10.20 9.53 31,700 114,600 -1.0
24/09/2021
10.20
 1,282,600 10.33 10.50 10.12 5,200 6,900 0.0
23/09/2021
10.33
 3,723,000 10.58 11.05 10.33 3,700 84,900 -1.0
22/09/2021
10.58
 2,790,900 9.91 10.58 9.78 45,600 18,000 0.3
21/09/2021
9.91
 2,437,700 10.16 10.16 9.61 31,200 15,200 0.2
20/09/2021
10.16
 2,060,900 10.12 10.41 10.03 36,700 10,000 0.3
17/09/2021
10.12
 2,576,800 9.99 10.37 9.91 86,500 0 1.1
16/09/2021
9.99
 2,197,200 10.12 10.54 9.91 17,100 14,600 0.0
15/09/2021
10.12
 1,928,100 10.29 10.29 9.99 51,200 62,100 -0.1
14/09/2021
10.29
 1,873,400 10.46 10.67 10.16 75,100 16,700 0.7
13/09/2021
10.46
 2,480,400 10.67 10.96 10.37 1,000 112,700 -1.4
10/09/2021
10.67
 3,350,600 10.37 10.88 10.16 57,600 62,500 -0.1
09/09/2021
10.37
 1,954,900 10.12 10.54 10.12 11,200 9,000 0.0

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