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)
12/08/2021
9.78
 7,169,700 11.13 11.13 9.78 30,700 212,900 -2.2
11/08/2021
10.50
 1,419,100 10.50 10.50 10.37 11,500 1,100 0.1
10/08/2021
9.82
 1,072,900 9.82 9.82 9.78 7,100 0 0.1
09/08/2021
9.19
 4,757,500 8.68 9.19 8.68 17,100 80,500 -0.7
06/08/2021
8.60
 2,182,000 8.60 8.60 8.47 41,300 15,200 0.3
05/08/2021
8.05
 846,100 7.72 8.05 7.51 9,800 0 0.1
04/08/2021
7.53
 1,748,800 7.38 7.58 7.26 46,600 20,500 0.2
03/08/2021
7.25
 1,173,800 7.37 7.39 7.17 11,800 25,900 -0.1
02/08/2021
7.36
 814,700 7.40 7.76 7.26 36,300 28,400 0.1
30/07/2021
7.29
 564,700 7.27 7.35 7.08 6,700 17,900 -0.1
29/07/2021
7.27
 805,600 7.41 7.55 7.23 12,000 43,200 -0.3
28/07/2021
7.48
 246,400 7.66 7.66 7.46 0 4,260 -0.4
27/07/2021
7.66
 884,800 7.59 7.87 7.45 25,800 0 0.2
26/07/2021
7.62
 950,100 7.77 7.77 7.45 10,000 60,900 -0.5
23/07/2021
7.77
 1,240,100 7.41 7.93 7.34 2,360 2,870 -0.1
22/07/2021
7.50
 1,696,200 7.19 7.66 7.17 3,580 820 0.2
21/07/2021
7.18
 366,500 7.32 7.74 7.17 0 30,700 -0.3
20/07/2021
7.32
 929,200 6.87 7.59 6.83 5,760 3,720 0.2
19/07/2021
7.31
 851,000 7.34 7.42 7.31 1,370 970 0.0
16/07/2021
7.86
 1,436,000 8.39 8.40 7.82 15,000 1,700 0.1
15/07/2021
8.36
 2,756,800 8.52 8.60 8.36 0 1,090 -0.1
14/07/2021
8.98
 1,861,800 9.36 9.36 8.98 2,420 1,760 0.1
13/07/2021
9.61
 723,100 9.74 9.78 9.06 2,500 4,640 -0.2
12/07/2021
9.65
 2,652,700 9.78 10.08 9.15 150 9,040 -1.0
09/07/2021
9.44
 2,403,800 9.27 9.44 9.11 3,930 0 0.4
08/07/2021
8.85
 199,600 9.23 9.23 8.73 540 2,190 -0.2
07/07/2021
9.19
 310,900 8.85 9.19 8.56 50,400 100 0.5
06/07/2021
9.11
 529,400 9.53 9.53 9.11 18,800 4,200 0.2
05/07/2021
9.53
 351,100 9.99 9.99 9.49 0 2,800 0.0
02/07/2021
9.95
 463,500 9.95 10.12 9.70 14,800 0 0.2
01/07/2021
9.91
 969,600 10.20 10.20 9.61 14,500 11,000 0.0
30/06/2021
10.16
 919,300 10.62 10.62 10.08 400 2,800 -0.3
29/06/2021
10.67
 725,400 11.09 11.13 10.67 0 2,290 -0.3
28/06/2021
11.09
 333,100 11.42 11.42 11.00 0 1,580 -0.2
25/06/2021
11.38
 412,600 10.96 11.38 10.83 13,200 0 0.2
24/06/2021
10.96
 441,400 11.21 11.21 10.92 1,090 1,640 -0.1
23/06/2021
11.30
 785,900 11.21 11.38 11.00 10,000 17,900 -0.1
22/06/2021
11.51
 1,184,800 12.10 12.18 11.47 10,400 56,500 -0.6
21/06/2021
12.10
 873,200 12.27 12.27 11.93 2,060 1,260 0.1
18/06/2021
12.23
 1,197,000 11.80 12.35 11.72 17,600 4,800 0.2
17/06/2021
11.85
 1,198,200 11.80 11.85 11.30 6,050 0 0.8
16/06/2021
11.89
 1,777,000 11.72 11.97 10.96 31,800 3,100 0.4
15/06/2021
11.72
 636,800 11.97 12.06 11.42 80 1,210 -0.2
14/06/2021
12.01
 1,335,100 12.39 12.48 11.80 3,170 100 0.4
11/06/2021
12.35
 1,125,500 12.39 12.39 11.93 1,970 3,450 -0.2
10/06/2021
12.39
 1,202,400 12.73 12.86 12.39 15,400 19,400 -0.1
09/06/2021
12.65
 1,985,100 12.86 13.32 12.31 32,700 800 0.5
08/06/2021
12.90
 2,382,500 13.15 13.62 12.61 12,300 200 0.2
07/06/2021
13.15
 1,400,800 13.66 13.66 12.82 17,000 7,700 0.1
04/06/2021
13.74
 2,075,800 13.20 13.83 12.82 4,350 3,520 0.1
03/06/2021
13.15
 2,039,200 12.35 13.15 11.93 880 960 0.0
02/06/2021
12.31
 1,052,400 12.06 12.31 11.64 41,400 600 0.6
01/06/2021
12.14
 1,295,000 11.76 12.39 11.68 51,700 100 0.7
31/05/2021
11.85
 1,151,600 11.76 12.01 11.42 5,420 1,400 0.6
28/05/2021
11.72
 3,007,200 11.05 11.72 11.05 33,100 0 0.5
27/05/2021
10.96
 1,998,700 10.29 10.96 10.03 6,200 0 0.1
26/05/2021
10.29
 1,386,300 9.91 10.54 9.74 2,030 0 0.2
25/05/2021
9.99
 308,800 10.20 10.20 9.82 1,360 0 0.2
24/05/2021
10.12
 422,700 10.16 10.16 9.86 360 0 0.0
21/05/2021
10.12
 2,023,800 9.99 10.50 9.91 1,200 4,600 0.0
20/05/2021
9.91
 2,168,200 9.19 9.91 9.02 1,700 0 0.0
19/05/2021
9.27
 390,700 8.90 9.36 8.85 920 660 0.0
18/05/2021
9.06
 1,017,500 9.49 9.61 9.06 1,010 160 0.1
17/05/2021
9.65
 1,210,400 9.53 9.91 9.44 22,900 4,800 0.2
14/05/2021
9.70
 1,386,600 9.78 9.91 9.36 580 5,020 -0.5
13/05/2021
10.03
 1,493,100 9.95 10.24 9.65 500 44,300 -0.5
12/05/2021
10.12
 1,758,400 9.95 10.37 9.65 22,900 24,700 0.0
11/05/2021
10.03
 3,790,700 10.03 10.54 9.95 3,400 0 0.4
10/05/2021
9.86
 1,494,800 9.15 9.86 8.98 15,500 0 0.2
07/05/2021
9.23
 422,300 9.27 9.44 9.23 27,400 0 0.3
06/05/2021
9.36
 1,180,100 9.70 9.78 9.36 23,200 0 0.3
05/05/2021
9.82
 1,450,200 9.57 9.95 9.27 46,700 0 0.5
04/05/2021
9.82
 569,100 10.20 10.24 9.78 710 860 0.0
29/04/2021
10.24
 3,232,100 9.78 10.24 9.70 39,000 4,600 0.4
28/04/2021
9.61
 1,457,000 9.02 9.61 8.98 0 3,100 0.0
27/04/2021
9.02
 447,300 8.85 9.02 8.68 2,750 0 0.3
26/04/2021
8.77
 658,700 8.77 8.94 8.42 4,300 150 0.4
23/04/2021
8.68
 497,600 8.52 8.90 8.43 56,600 1,100 0.6
22/04/2021
8.85
 1,255,300 9.27 9.27 8.85 1,980 70 0.2
20/04/2021
9.49
 3,444,700 10.33 10.54 9.49 800 38,500 -0.4
19/04/2021
10.16
 1,838,400 9.74 10.16 9.74 0 0 0
16/04/2021
9.53
 2,216,400 8.94 9.53 8.43 10,400 200 0.1
15/04/2021
8.94
 3,646,300 8.41 8.94 8.25 7,600 10,700 0.0
14/04/2021
8.39
 2,840,000 7.81 8.39 7.42 2,230 700 0.2
13/04/2021
7.84
 877,200 8.20 8.20 7.57 700 12,700 -0.1
12/04/2021
8.10
 2,104,300 7.58 8.10 7.50 2,080 0 0.2
09/04/2021
7.58
 522,500 7.42 7.61 7.34 4,000 0 0.0
08/04/2021
7.42
 195,000 7.50 7.59 7.37 1,500 1,300 0.0
07/04/2021
7.50
 392,500 7.28 7.50 7.28 8,300 300 0.1
06/04/2021
7.57
 1,029,100 7.18 7.71 7.18 810 0 0.1
05/04/2021
7.23
 561,400 7.25 7.33 7.00 520 1,140 -0.1
02/04/2021
7.23
 2,489,900 6.79 7.24 6.77 11,900 0 0.1
01/04/2021
6.77
 309,700 6.75 6.80 6.59 8,000 5,500 0.0
31/03/2021
6.75
 145,800 6.76 6.76 6.58 1,500 7,700 0.0
30/03/2021
6.76
 444,900 6.84 6.85 6.58 0 1,290 -0.1
29/03/2021
6.70
 158,100 6.41 6.75 6.41 3,300 21,100 -0.1
26/03/2021
6.41
 210,200 6.49 6.58 6.12 6,200 11,800 0.0
25/03/2021
6.58
 303,500 6.58 6.66 6.41 620 1,470 -0.1
24/03/2021
6.58
 252,500 6.70 6.75 6.53 1,300 15,100 -0.1
23/03/2021
6.75
 214,000 6.87 6.91 6.73 210 760 0.0

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