CTCP MHC (mhc)

7.20
-0.18
(-2.44%)
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
(2024-08-21) 		-0.70 -8.66% 470,700 -5,800 -0.0
7.20
8.08
7.20
2 tháng
(2024-07-22) 		-0.82 -10% 1,460,400 -1,400 -0.0
7.20
8.40
7.20
3 tháng
(2024-06-24) 		-1.37 -15.66% 2,482,100 -85,411 -0.7
7.20
9
7.20
6 tháng
(2024-03-25) 		-2.16 -22.64% 12,305,600 -307,811 -2.9
7.20
10.45
7.20
12 tháng
(2023-09-26) 		-1.45 -16.42% 65,804,600 -372,925 -3.4
7.20
10.45
7.20
24 tháng
(2022-10-03) 		1.98 36.67% 135,284,100 -452,376 -2.7
3.65
12.95
7.20
36 tháng
(2021-10-06) 		-3.12 -29.74% 353,480,900 -514,910 -3.8
3.65
16.17
7.20
60 tháng
(2019-10-17) 		3.86 109.48% 710,186,030 -400,420 -1.5
2.09
16.17
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
4.14
 11,020 4.15 4.15 3.97 0 0 0
14/02/2019
4.15
 8,010 4.16 4.18 4.15 0 0 0
13/02/2019
4.16
 62,850 4.17 4.19 4.10 0 0 0
12/02/2019
4.17
 89,100 4.22 4.23 3.98 0 50,000 -0.2
11/02/2019
4.22
 330 4.17 4.23 3.89 0 0 0
01/02/2019
4.17
 1,940 4.06 4.22 3.97 0 0 0
31/01/2019
4.06
 63,930 4.17 4.19 3.89 0 59,840 -0.3
30/01/2019
4.17
 13,340 4.18 4.30 4.14 0 0 0
29/01/2019
4.18
 11,410 4.10 4.27 4.10 0 0 0
28/01/2019
4.10
 1,230 4.14 4.22 4.07 0 0 0
25/01/2019
4.14
 1,750 4.13 4.23 4.12 0 0 0
24/01/2019
4.13
 15,640 4.13 4.22 4.08 0 0 0
23/01/2019
4.13
 17,650 4.13 4.23 4.13 0 0 0
22/01/2019
4.13
 8,520 4.14 4.27 3.95 0 0 0
21/01/2019
4.14
 9,940 4.22 4.31 4.10 0 0 0
18/01/2019
4.22
 600 4.07 4.22 4.12 0 0 0
17/01/2019
4.07
 34,930 4.14 4.28 4.07 0 0 0
16/01/2019
4.14
 5,600 4.18 4.30 4.09 0 0 0
15/01/2019
4.18
 15,320 4.18 4.23 3.97 0 0 0
14/01/2019
4.18
 22,660 4.22 4.25 4.18 0 0 0
11/01/2019
4.22
 57,000 4.18 4.28 3.97 0 0 0
10/01/2019
4.18
 13,630 4.23 4.29 4.17 0 0 0
09/01/2019
4.23
 1,050 4.14 4.30 4.06 0 0 0
08/01/2019
4.14
 6,190 4.23 4.31 4.14 0 0 0
07/01/2019
4.23
 5,280 4.18 4.23 4.06 0 0 0
04/01/2019
4.18
 630 4.17 4.20 4.18 0 0 0
03/01/2019
4.17
 10,950 3.97 4.18 3.81 0 1,520 -0.0
02/01/2019
3.97
 28,830 4.25 4.31 3.97 0 0 0
28/12/2018
4.25
 42,860 4.30 4.34 4.23 0 0 0
27/12/2018
4.30
 23,840 4.30 4.48 4.23 0 0 0
26/12/2018
4.30
 6,420 4.31 4.38 4.23 0 0 0
25/12/2018
4.31
 21,550 4.33 4.33 4.14 0 0 0
24/12/2018
4.33
 30,990 4.37 4.37 4.33 0 0 0
21/12/2018
4.37
 14,490 4.38 4.39 4.33 0 0 0
20/12/2018
4.38
 8,690 4.38 4.38 4.34 0 0 0
19/12/2018
4.38
 8,330 4.39 4.39 4.33 0 0 0
18/12/2018
4.39
 10,930 4.43 4.48 4.21 0 0 0
17/12/2018
4.43
 11,230 4.40 4.43 4.39 0 0 0
14/12/2018
4.40
 23,220 4.44 4.63 4.37 0 0 0
13/12/2018
4.44
 55,240 4.47 4.64 4.31 28,040 0 0.1
12/12/2018
4.47
 14,790 4.39 4.52 4.38 1,230 0 0.0
11/12/2018
4.39
 90,660 4.34 4.42 4.33 30,000 0 0.2
10/12/2018
4.34
 53,670 4.35 4.42 4.34 20,000 0 0.1
07/12/2018
4.35
 58,860 4.39 4.39 4.34 0 0 0
06/12/2018
4.39
 21,600 4.38 4.48 4.24 0 0 0
05/12/2018
4.38
 37,410 4.39 4.42 4.37 0 0 0
04/12/2018
4.39
 41,310 4.39 4.45 4.37 0 0 0
03/12/2018
4.39
 132,480 4.28 4.42 4.29 88,040 0 0.5
30/11/2018
4.28
 59,850 4.31 4.45 4.26 0 0 0
29/11/2018
4.31
 299,360 4.22 4.45 4.22 193,760 0 1.0
28/11/2018
4.22
 74,040 4.23 4.26 4.19 0 0 0
27/11/2018
4.23
 19,060 4.14 4.26 4.14 0 0 0
26/11/2018
4.14
 23,290 4.24 4.35 4.14 0 0 0
23/11/2018
4.24
 58,700 4.32 4.33 4.20 0 0 0
22/11/2018
4.32
 47,370 4.33 4.43 4.23 0 0 0
21/11/2018
4.33
 79,180 4.37 4.48 4.23 0 0 0
20/11/2018
4.37
 63,360 4.52 4.52 4.25 0 0 0
19/11/2018
4.52
 1,790 4.48 4.52 4.48 0 0 0
16/11/2018
4.48
 2,620 4.23 4.50 4.32 0 0 0
15/11/2018
4.23
 40,100 4.52 4.52 4.23 0 0 0
14/11/2018
4.52
 43,500 4.52 4.52 4.39 0 0 0
13/11/2018
4.52
 42,780 4.61 4.61 4.36 0 0 0
12/11/2018
4.61
 15,330 4.65 4.65 4.52 0 0 0
09/11/2018
4.65
 42,840 4.70 4.77 4.56 0 0 0
08/11/2018
4.70
 410 4.65 4.72 4.62 0 0 0
07/11/2018
4.65
 16,330 4.67 4.67 4.56 0 0 0
06/11/2018
4.67
 14,810 4.69 4.72 4.62 0 0 0
05/11/2018
4.69
 14,020 4.64 4.71 4.64 0 0 0
02/11/2018
4.64
 16,520 4.61 4.64 4.49 0 0 0
01/11/2018
4.61
 57,670 4.72 4.72 4.55 0 0 0
31/10/2018
4.72
 35,780 4.71 4.73 4.60 0 0 0
30/10/2018
4.71
 31,020 4.69 4.71 4.59 0 0 0
29/10/2018
4.69
 25,740 4.70 4.79 4.65 0 0 0
26/10/2018
4.70
 51,180 4.50 4.77 4.23 0 5,000 -0.0
25/10/2018
4.50
 17,410 4.60 4.62 4.28 0 0 0
24/10/2018
4.60
 10,260 4.50 4.63 4.49 0 0 0
23/10/2018
4.50
 182,660 4.84 4.94 4.50 0 0 0
22/10/2018
4.84
 52,630 4.89 4.89 4.66 0 0 0
19/10/2018
4.89
 67,950 4.98 4.99 4.80 0 0 0
18/10/2018
4.98
 27,460 4.92 5.12 4.83 0 0 0
17/10/2018
4.92
 39,700 4.89 4.99 4.82 0 0 0
16/10/2018
4.89
 12,980 4.75 4.98 4.77 0 0 0
15/10/2018
4.75
 24,490 4.83 4.91 4.73 0 0 0
12/10/2018
4.83
 28,660 4.83 4.83 4.66 0 8,000 -0.0
11/10/2018
4.83
 78,530 4.99 4.99 4.66 0 7,670 -0.0
10/10/2018
4.99
 15,000 5.00 5.00 4.92 0 0 0
09/10/2018
5.00
 41,590 5.00 5.03 4.91 0 0 0
08/10/2018
5.00
 63,770 5.02 5.02 4.91 0 0 0
05/10/2018
5.02
 23,900 5.02 5.05 4.94 0 0 0
04/10/2018
5.02
 24,340 5.00 5.05 4.95 0 0 0
03/10/2018
5.00
 15,720 4.97 5.07 4.94 0 0 0
02/10/2018
4.97
 58,530 4.94 5.09 4.94 0 0 0
01/10/2018
4.94
 105,600 5.07 5.21 4.94 0 0 0
28/09/2018
5.07
 50,770 4.99 5.07 4.94 0 0 0
27/09/2018
4.99
 62,460 5.07 5.07 4.93 0 0 0
26/09/2018
5.07
 25,680 5.03 5.12 4.93 0 0 0
25/09/2018
5.03
 78,310 5.15 5.16 4.88 0 0 0
24/09/2018
5.15
 148,300 4.99 5.15 4.99 0 0 0
21/09/2018
4.99
 108,510 4.97 5.05 4.95 0 0 0
20/09/2018
4.97
 78,190 4.97 5.02 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |