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)
08/09/2021
10.12
 2,751,300 10.12 10.37 9.86 62,400 69,800 -0.1
07/09/2021
10.12
 4,458,200 10.50 11.13 10.12 135,400 178,600 -0.6
06/09/2021
10.50
 1,663,700 9.82 10.50 10.08 35,800 8,600 0.3
01/09/2021
9.82
 2,777,300 9.49 9.86 9.49 88,200 81,200 0.1
31/08/2021
9.49
 2,032,400 9.44 9.78 9.23 85,300 66,300 0.2
30/08/2021
9.44
 4,094,900 9.74 9.86 9.32 51,500 115,100 -0.7
27/08/2021
9.74
 2,342,500 9.70 10.12 9.74 35,700 121,400 -1.0
26/08/2021
9.70
 2,759,600 9.32 9.82 9.19 115,000 50,100 0.7
25/08/2021
9.32
 1,192,900 9.57 9.57 9.06 64,700 56,400 0.1
24/08/2021
9.57
 1,909,200 9.53 9.95 9.27 17,300 55,900 -0.4
23/08/2021
9.53
 5,040,500 8.94 9.53 8.85 126,900 62,300 0.7
20/08/2021
8.94
 7,115,700 9.36 9.99 8.94 161,900 43,900 1.3
19/08/2021
9.36
 2,623,400 9.91 9.91 9.36 31,100 20,400 0.1
18/08/2021
9.91
 1,585,800 10.03 10.12 9.74 30,900 8,100 0.3
17/08/2021
10.03
 4,413,700 10.50 11.13 9.82 116,100 170,800 -0.7
16/08/2021
10.50
 1,212,700 9.82 10.50 9.95 100 50,800 -0.6
13/08/2021
9.82
 2,728,700 9.78 9.82 9.11 93,500 32,300 0.6
12/08/2021
9.78
 7,169,700 10.50 11.13 9.78 30,700 212,900 -2.2
11/08/2021
10.50
 1,419,100 9.82 10.50 10.37 11,500 1,100 0.1
10/08/2021
9.82
 1,072,900 9.19 9.82 9.78 7,100 0 0.1
09/08/2021
9.19
 4,757,500 8.60 9.19 8.68 17,100 80,500 -0.7
06/08/2021
8.60
 2,182,000 8.05 8.60 8.47 41,300 15,200 0.3
05/08/2021
8.05
 846,100 7.53 8.05 7.51 9,800 0 0.1
04/08/2021
7.53
 1,748,800 7.25 7.58 7.26 46,600 20,500 0.2
03/08/2021
7.25
 1,173,800 7.36 7.39 7.17 11,800 25,900 -0.1
02/08/2021
7.36
 814,700 7.29 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 7.48 7.55 7.23 12,000 43,200 -0.3
28/07/2021
7.48
 246,400 7.66 7.66 7.46 0 42,600 -0.4
27/07/2021
7.66
 884,800 7.62 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 7.50 7.93 7.34 23,600 28,700 -0.1
22/07/2021
7.50
 1,696,200 7.18 7.66 7.17 35,800 8,200 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 7.31 7.59 6.83 57,600 37,200 0.2
19/07/2021
7.31
 851,000 7.86 7.86 7.31 13,700 9,700 0.0
16/07/2021
7.86
 1,436,000 8.36 8.40 7.82 15,000 1,700 0.1
15/07/2021
8.36
 2,756,800 8.98 8.98 8.36 0 10,900 -0.1
14/07/2021
8.98
 1,861,800 9.61 9.61 8.98 24,200 17,600 0.1
13/07/2021
9.61
 723,100 9.65 9.78 9.06 25,000 46,400 -0.2
12/07/2021
9.65
 2,652,700 9.44 10.08 9.15 1,500 90,400 -1.0
09/07/2021
9.44
 2,403,800 8.85 9.44 9.11 39,300 0 0.4
08/07/2021
8.85
 199,600 9.19 9.23 8.73 5,400 21,900 -0.2
07/07/2021
9.19
 310,900 9.11 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 9.95 9.99 9.49 0 2,800 0.0
02/07/2021
9.95
 463,500 9.91 10.12 9.70 14,800 0 0.2
01/07/2021
9.91
 969,600 10.16 10.20 9.61 14,500 11,000 0.0
30/06/2021
10.16
 919,300 10.67 10.67 10.08 4,000 28,000 -0.3
29/06/2021
10.67
 725,400 11.09 11.13 10.67 0 22,900 -0.3
28/06/2021
11.09
 333,100 11.38 11.42 11.00 0 15,800 -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 11.30 11.30 10.92 10,900 16,400 -0.1
23/06/2021
11.30
 785,900 11.51 11.51 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 12.23 12.27 11.93 20,600 12,600 0.1
18/06/2021
12.23
 1,197,000 11.85 12.35 11.72 17,600 4,800 0.2
17/06/2021
11.85
 1,198,200 11.89 11.89 11.30 60,500 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 12.01 12.06 11.42 800 12,100 -0.2
14/06/2021
12.01
 1,335,100 12.35 12.48 11.80 31,700 1,000 0.4
11/06/2021
12.35
 1,125,500 12.39 12.39 11.93 19,700 34,500 -0.2
10/06/2021
12.39
 1,202,400 12.65 12.86 12.39 15,400 19,400 -0.1
09/06/2021
12.65
 1,985,100 12.90 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 13.74 13.74 12.82 17,000 7,700 0.1
04/06/2021
13.74
 2,075,800 13.15 13.83 12.82 43,500 35,200 0.1
03/06/2021
13.15
 2,039,200 12.31 13.15 11.93 8,800 9,600 0.0
02/06/2021
12.31
 1,052,400 12.14 12.31 11.64 41,400 600 0.6
01/06/2021
12.14
 1,295,000 11.85 12.39 11.68 51,700 100 0.7
31/05/2021
11.85
 1,151,600 11.72 12.01 11.42 54,200 14,000 0.6
28/05/2021
11.72
 3,007,200 10.96 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 9.99 10.54 9.74 20,300 0 0.2
25/05/2021
9.99
 308,800 10.12 10.20 9.82 13,600 0 0.2
24/05/2021
10.12
 422,700 10.12 10.16 9.86 3,600 0 0.0
21/05/2021
10.12
 2,023,800 9.91 10.50 9.91 1,200 4,600 0.0
20/05/2021
9.91
 2,168,200 9.27 9.91 9.02 1,700 0 0.0
19/05/2021
9.27
 390,700 9.06 9.36 8.85 9,200 6,600 0.0
18/05/2021
9.06
 1,017,500 9.65 9.65 9.06 10,100 1,600 0.1
17/05/2021
9.65
 1,210,400 9.70 9.91 9.44 22,900 4,800 0.2
14/05/2021
9.70
 1,386,600 10.03 10.03 9.36 5,800 50,200 -0.5
13/05/2021
10.03
 1,493,100 10.12 10.24 9.65 500 44,300 -0.5
12/05/2021
10.12
 1,758,400 10.03 10.37 9.65 22,900 24,700 0.0
11/05/2021
10.03
 3,790,700 9.86 10.54 9.95 34,000 0 0.4
10/05/2021
9.86
 1,494,800 9.23 9.86 8.98 15,500 0 0.2
07/05/2021
9.23
 422,300 9.36 9.44 9.23 27,400 0 0.3
06/05/2021
9.36
 1,180,100 9.82 9.82 9.36 23,200 0 0.3
05/05/2021
9.82
 1,450,200 9.82 9.95 9.27 46,700 0 0.5
04/05/2021
9.82
 569,100 10.24 10.24 9.78 7,100 8,600 0.0
29/04/2021
10.24
 3,232,100 9.61 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 8.77 9.02 8.68 27,500 0 0.3
26/04/2021
8.77
 658,700 8.68 8.94 8.42 43,000 1,500 0.4
23/04/2021
8.68
 497,600 8.85 8.90 8.43 56,600 1,100 0.6
22/04/2021
8.85
 1,255,300 9.49 9.49 8.85 19,800 700 0.2
20/04/2021
9.49
 3,444,700 10.16 10.54 9.49 800 38,500 -0.4
19/04/2021
10.16
 1,838,400 9.53 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 8.39 8.94 8.25 7,600 10,700 0.0

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