Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	8.39	2,840,000	7.84	8.39	7.42	22,300	7,000	0.2
13/04/2021	7.84	877,200	8.10	8.20	7.57	700	12,700	-0.1
12/04/2021	8.10	2,104,300	7.58	8.10	7.50	20,800	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	7.57	7.57	7.28	8,300	300	0.1
06/04/2021	7.57	1,029,100	7.23	7.71	7.18	8,100	0	0.1
05/04/2021	7.23	561,400	7.23	7.33	7.00	5,200	11,400	-0.1
02/04/2021	7.23	2,489,900	6.77	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	6.70	6.85	6.58	0	12,900	-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	6.58	6.58	6.12	6,200	11,800	0.0
25/03/2021	6.58	303,500	6.58	6.66	6.41	6,200	14,700	-0.1
24/03/2021	6.58	252,500	6.75	6.75	6.53	1,300	15,100	-0.1
23/03/2021	6.75	214,000	6.91	6.91	6.73	2,100	7,600	0.0
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	6.93	6.96	6.79	8,300	1,600	0.1
18/03/2021	6.93	720,900	6.76	6.93	6.75	30,100	1,000	0.2
17/03/2021	6.76	856,600	6.83	6.84	6.66	19,300	4,600	0.1
16/03/2021	6.83	852,600	6.89	6.96	6.67	15,300	5,000	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	6.91	6.91	6.75	8,000	0	0.1
11/03/2021	6.91	937,300	7.17	7.20	6.75	700	6,200	0.0
10/03/2021	7.17	446,300	7.32	7.34	7.17	1,600	3,000	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	7.04	7.42	7.02	9,100	2,100	0.1
05/03/2021	7.04	163,000	7.08	7.16	6.84	1,500	6,700	0.0
04/03/2021	7.08	1,112,200	7.17	7.34	6.70	0	4,500	0.0
03/03/2021	7.17	1,090,800	6.75	7.17	6.58	3,800	1,700	0.0
02/03/2021	6.75	141,300	6.88	7.16	6.66	0	9,500	-0.1
01/03/2021	6.88	175,500	6.71	7.04	6.41	600	9,500	-0.1
26/02/2021	6.71	249,200	6.28	6.72	5.99	800	2,200	0.0
25/02/2021	6.28	100,000	6.40	6.41	5.99	500	5,600	0.0
24/02/2021	6.40	335,700	5.99	6.41	5.90	2,900	36,700	-0.3
23/02/2021	5.99	121,800	5.78	6.03	5.62	800	11,600	-0.1
22/02/2021	5.78	100,400	5.89	5.89	5.73	0	5,600	0.0
19/02/2021	5.89	139,700	5.82	5.94	5.61	2,300	600	0.0
18/02/2021	5.82	158,400	5.73	5.92	5.73	17,700	0	0.1
17/02/2021	5.73	140,300	5.73	5.93	5.56	14,400	400	0.1
09/02/2021	5.73	108,000	5.90	5.90	5.49	200	19,400	-0.1
08/02/2021	5.90	111,800	5.92	5.92	5.51	0	35,700	-0.2
05/02/2021	5.92	1,330,600	5.69	5.99	5.56	800	12,600	-0.1
04/02/2021	5.69	614,900	5.51	5.82	5.24	11,100	10,700	0.0
03/02/2021	5.51	316,500	5.48	5.53	5.11	48,200	0	0.3
02/02/2021	5.48	697,100	5.89	5.89	5.48	48,600	0	0.3
01/02/2021	5.89	293,200	6.32	6.32	5.89	10,700	0	0.1
29/01/2021	6.32	655,800	6.74	6.74	6.27	0	0	0
28/01/2021	6.74	347,800	7.24	7.24	6.74	0	14,000	-0.1
27/01/2021	7.24	1,364,800	7.78	7.78	7.24	0	0	0
26/01/2021	7.78	1,402,700	7.92	8.05	7.50	0	0	0
25/01/2021	7.92	1,940,600	7.40	7.92	7.41	0	0	0
22/01/2021	7.40	1,542,300	7.22	7.61	7.32	14,000	0	0.1
21/01/2021	7.22	1,363,500	6.75	7.22	6.41	0	0	0
20/01/2021	6.75	330,700	6.77	6.85	6.30	0	0	0
19/01/2021	6.77	1,172,300	7.27	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	7.20	7.22	7.05	0	0	0
12/01/2021	7.20	1,207,300	7.25	7.26	7.08	0	0	0
11/01/2021	7.25	1,435,200	7.25	7.25	7.08	0	5,000	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	7.23	7.50	7.21	0	0	0
06/01/2021	7.23	2,031,700	7.30	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	6.79	7.26	6.75	0	7,200	-0.1
31/12/2020	6.79	1,871,860	6.79	6.87	6.58	0	13,300	-0.1
30/12/2020	6.79	3,197,660	6.75	7.23	6.50	0	8,820	-0.1
29/12/2020	6.75	1,869,480	6.32	6.75	6.32	0	5,330	0.0
28/12/2020	6.32	2,403,660	5.90	6.32	5.98	0	5,600	0.0
25/12/2020	5.90	1,373,480	5.57	5.94	5.27	10,000	9,860	0.0
24/12/2020	5.57	666,360	5.47	5.85	5.14	0	1,320	0.0
23/12/2020	5.47	520,130	5.12	5.47	5.36	0	770	0.0
22/12/2020	5.12	392,320	4.87	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	4.81	4.88	4.70	210	2,300	0.0
17/12/2020	4.81	86,320	4.96	5.04	4.72	0	27,160	-0.2
16/12/2020	4.96	132,450	4.81	5.06	4.81	0	3,800	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	4.81	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	4.82	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	4.76	4.95	4.72	5,000	5,750	0.0
03/12/2020	4.76	60,640	4.68	4.85	4.65	0	6,310	0.0
02/12/2020	4.68	60,100	4.77	4.90	4.58	200	6,260	0.0
01/12/2020	4.77	60,300	4.77	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	4.65	4.89	4.68	2,420	2,590	0.0
26/11/2020	4.65	110,210	4.73	4.73	4.60	2,870	0	0.0
25/11/2020	4.73	110,810	4.92	4.92	4.71	940	2,620	0.0
24/11/2020	4.92	116,740	4.93	4.93	4.82	1,420	120	0.0
23/11/2020	4.93	221,840	5.14	5.14	4.90	0	3,210	0.0
20/11/2020	5.14	518,550	4.81	5.14	5.06	2,000	2,490	0.0
19/11/2020	4.81	170,640	4.50	4.81	4.44	0	8,360	0.0
18/11/2020	4.50	87,790	4.48	4.52	4.38	0	1,310	0.0

Page:
<<
14
15
16
>>

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

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH