CTCP MHC (mhc)

6.90
-0.09
(-1.29%)
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)
22/03/2021
6.91
 268,800 6.91 6.93 6.75 16,700 4,200 0.1
19/03/2021
6.91
 458,700 6.96 6.96 6.79 8,300 1,600 0.1
18/03/2021
6.93
 720,900 6.78 6.93 6.75 3,010 100 0.2
17/03/2021
6.76
 856,600 6.83 6.84 6.66 1,930 460 0.1
16/03/2021
6.83
 852,600 6.96 6.96 6.67 1,530 500 0.1
15/03/2021
6.89
 433,800 6.80 6.99 6.80 12,400 0 0.1
12/03/2021
6.80
 748,500 6.87 6.91 6.75 800 0 0.1
11/03/2021
6.91
 937,300 7.20 7.20 6.75 700 6,200 0.0
10/03/2021
7.17
 446,300 7.32 7.34 7.17 160 300 0.0
09/03/2021
7.32
 940,900 7.38 7.38 7.12 7,600 1,300 0.1
08/03/2021
7.38
 1,493,300 7.08 7.42 7.02 910 210 0.1
05/03/2021
7.04
 163,000 7.00 7.16 6.84 1,500 6,700 0.0
04/03/2021
7.08
 1,112,200 7.25 7.34 6.70 0 4,500 0.0
03/03/2021
7.17
 1,090,800 6.75 7.17 6.58 380 170 0.0
02/03/2021
6.75
 141,300 7.16 7.16 6.66 0 9,500 -0.1
01/03/2021
6.88
 175,500 6.71 7.04 6.41 60 950 -0.1
26/02/2021
6.71
 249,200 6.20 6.72 5.99 800 2,200 0.0
25/02/2021
6.28
 100,000 6.24 6.41 5.99 50 560 0.0
24/02/2021
6.40
 335,700 6.05 6.41 5.90 2,900 36,700 -0.3
23/02/2021
5.99
 121,800 5.73 6.03 5.62 800 11,600 -0.1
22/02/2021
5.78
 100,400 5.73 5.89 5.73 0 5,600 0.0
19/02/2021
5.89
 139,700 5.61 5.94 5.61 2,300 600 0.0
18/02/2021
5.82
 158,400 5.73 5.92 5.73 1,770 0 0.1
17/02/2021
5.73
 140,300 5.90 5.93 5.56 1,440 40 0.1
09/02/2021
5.73
 108,000 5.53 5.89 5.49 20 1,940 -0.1
08/02/2021
5.90
 111,800 5.90 5.92 5.51 0 3,570 -0.2
05/02/2021
5.92
 1,330,600 5.65 5.99 5.56 800 12,600 -0.1
04/02/2021
5.69
 614,900 5.51 5.82 5.24 1,110 1,070 0.0
03/02/2021
5.51
 316,500 5.14 5.53 5.11 48,200 0 0.3
02/02/2021
5.48
 697,100 5.48 5.89 5.48 4,860 0 0.3
01/02/2021
5.89
 293,200 6.32 6.32 5.89 1,070 0 0.1
29/01/2021
6.32
 655,800 6.27 6.64 6.27 0 0 0
28/01/2021
6.74
 347,800 6.74 6.83 6.74 0 14,000 -0.1
27/01/2021
7.24
 1,364,800 7.76 7.78 7.24 0 0 0
26/01/2021
7.78
 1,402,700 8.01 8.05 7.50 0 0 0
25/01/2021
7.92
 1,940,600 7.42 7.92 7.41 0 0 0
22/01/2021
7.40
 1,542,300 7.34 7.61 7.32 14,000 0 0.1
21/01/2021
7.22
 1,363,500 6.77 7.22 6.41 0 0 0
20/01/2021
6.75
 330,700 6.83 6.85 6.30 0 0 0
19/01/2021
6.77
 1,172,300 7.28 7.28 6.77 0 0 0
18/01/2021
7.27
 1,032,900 7.17 7.29 7.17 0 0 0
15/01/2021
7.17
 948,000 7.16 7.18 7.08 0 400 0.0
14/01/2021
7.16
 1,570,100 7.16 7.17 6.99 0 0 0
13/01/2021
7.16
 1,288,700 7.22 7.22 7.05 0 0 0
12/01/2021
7.20
 1,207,300 7.26 7.26 7.08 0 0 0
11/01/2021
7.25
 1,435,200 7.25 7.25 7.08 0 500 0.0
08/01/2021
7.25
 1,564,200 7.34 7.35 7.07 0 0 0
07/01/2021
7.34
 3,069,000 7.25 7.50 7.21 0 0 0
06/01/2021
7.23
 2,031,700 7.31 7.34 7.08 0 0 0
05/01/2021
7.30
 1,562,200 7.26 7.32 7.08 0 31,600 -0.3
04/01/2021
7.26
 3,565,100 6.80 7.26 6.75 0 720 -0.1
31/12/2020
6.79
 1,871,860 6.81 6.87 6.58 0 1,330 -0.1
30/12/2020
6.79
 3,197,660 6.79 7.23 6.50 0 8,820 -0.1
29/12/2020
6.75
 1,869,480 6.35 6.75 6.32 0 5,330 0.0
28/12/2020
6.32
 2,403,660 5.98 6.32 5.98 0 560 0.0
25/12/2020
5.90
 1,373,480 5.29 5.94 5.27 10,000 9,860 0.0
24/12/2020
5.57
 666,360 5.85 5.85 5.14 0 1,320 0.0
23/12/2020
5.47
 520,130 5.47 5.47 5.36 0 770 0.0
22/12/2020
5.12
 392,320 4.82 5.19 4.75 0 2,530 0.0
21/12/2020
4.87
 82,380 4.88 4.89 4.76 0 2,070 0.0
18/12/2020
4.88
 136,120 4.74 4.88 4.70 210 2,300 0.0
17/12/2020
4.81
 86,320 5.04 5.04 4.72 0 2,716 -0.2
16/12/2020
4.96
 132,450 4.81 5.06 4.81 0 380 0.0
15/12/2020
4.81
 59,420 4.77 4.82 4.73 0 3,950 0.0
14/12/2020
4.77
 63,650 4.82 4.82 4.77 0 4,620 0.0
11/12/2020
4.81
 74,270 4.76 4.81 4.72 0 3,800 0.0
10/12/2020
4.76
 24,330 4.89 4.89 4.73 0 4,070 0.0
09/12/2020
4.82
 71,210 4.89 4.89 4.74 0 6,420 0.0
08/12/2020
4.89
 103,550 4.81 4.97 4.64 0 6,390 0.0
07/12/2020
4.81
 47,800 4.81 4.81 4.72 0 5,650 0.0
04/12/2020
4.81
 89,100 4.95 4.95 4.72 5,000 5,750 0.0
03/12/2020
4.76
 60,640 4.66 4.85 4.65 0 6,310 0.0
02/12/2020
4.68
 60,100 4.72 4.90 4.58 200 6,260 0.0
01/12/2020
4.77
 60,300 4.75 4.77 4.55 1,500 6,600 0.0
30/11/2020
4.77
 55,900 4.85 5.06 4.64 200 5,450 0.0
27/11/2020
4.85
 71,050 4.68 4.89 4.68 2,420 2,590 0.0
26/11/2020
4.65
 110,210 4.60 4.72 4.60 2,870 0 0.0
25/11/2020
4.73
 110,810 4.89 4.91 4.71 940 2,620 0.0
24/11/2020
4.92
 116,740 4.89 4.93 4.82 1,420 120 0.0
23/11/2020
4.93
 221,840 4.90 5.12 4.90 0 3,210 0.0
20/11/2020
5.14
 518,550 5.14 5.14 5.06 2,000 2,490 0.0
19/11/2020
4.81
 170,640 4.44 4.81 4.44 0 8,360 0.0
18/11/2020
4.50
 87,790 4.51 4.52 4.38 0 1,310 0.0
17/11/2020
4.48
 88,680 4.54 4.54 4.47 0 1,600 0.0
16/11/2020
4.54
 28,450 4.58 4.58 4.53 0 5,010 0.0
13/11/2020
4.58
 40,680 4.53 4.60 4.53 490 0 0.0
12/11/2020
4.52
 176,510 4.55 4.64 4.47 1,310 2,180 0.0
11/11/2020
4.54
 53,930 4.64 4.64 4.54 690 1,980 0.0
10/11/2020
4.64
 72,800 4.79 4.79 4.63 0 3,060 0.0
09/11/2020
4.77
 71,270 4.81 4.81 4.71 0 4,170 0.0
06/11/2020
4.78
 52,820 4.81 4.81 4.64 0 1,800 0.0
05/11/2020
4.80
 233,250 4.79 4.93 4.76 930 1,710 0.0
04/11/2020
4.79
 104,630 4.65 4.79 4.61 1,550 380 0.0
03/11/2020
4.64
 45,940 4.77 4.79 4.64 0 2,710 0.0
02/11/2020
4.76
 281,890 4.70 4.76 4.60 1,930 570 0.0
30/10/2020
4.55
 29,880 4.58 4.59 4.43 0 7,040 0.0
29/10/2020
4.58
 102,290 4.47 4.60 4.43 5,950 760 0.0
28/10/2020
4.47
 269,360 4.72 4.72 4.42 700 3,060 0.0
27/10/2020
4.74
 108,360 4.85 4.85 4.60 500 10,050 -0.1
26/10/2020
4.81
 99,940 4.94 4.94 4.80 150 4,480 0.0

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