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)
29/06/2020
4.76
 1,866,920 4.76 4.81 4.70 0 0 0
26/06/2020
4.76
 1,164,410 4.66 4.79 4.66 0 0 0
25/06/2020
4.66
 2,005,000 4.36 4.66 4.17 0 0 0
24/06/2020
4.36
 442,320 4.44 4.44 4.22 0 400 0.0
23/06/2020
4.44
 1,259,490 4.15 4.44 4.38 0 0 0
22/06/2020
4.15
 421,530 3.88 4.15 4.13 0 0 0
19/06/2020
3.88
 351,430 3.63 3.88 3.63 0 0 0
18/06/2020
3.63
 611,540 3.88 4.12 3.61 0 0 0
17/06/2020
3.88
 1,086,740 4.17 4.44 3.88 420 0 0.0
16/06/2020
4.17
 2,065,950 3.90 4.17 3.95 0 0 0
15/06/2020
3.90
 202,230 3.64 3.90 3.90 0 0 0
12/06/2020
3.64
 1,019,990 3.41 3.64 3.63 0 0 0
11/06/2020
3.41
 143,050 3.19 3.41 3.41 0 0 0
10/06/2020
3.19
 310,430 2.98 3.19 3.19 0 0 0
09/06/2020
2.98
 278,430 2.79 2.98 2.81 0 0 0
08/06/2020
2.79
 537,620 2.61 2.79 2.65 0 0 0
05/06/2020
2.61
 30,400 2.56 2.68 2.56 0 0 0
04/06/2020
2.56
 97,530 2.57 2.65 2.50 0 0 0
03/06/2020
2.57
 9,970 2.66 2.66 2.51 0 0 0
02/06/2020
2.66
 39,990 2.59 2.67 2.52 0 0 0
01/06/2020
2.59
 24,010 2.54 2.68 2.48 0 0 0
29/05/2020
2.54
 150,850 2.61 2.61 2.45 0 0 0
28/05/2020
2.61
 69,060 2.61 2.61 2.50 0 750 0.0
27/05/2020
2.61
 103,000 2.77 2.89 2.61 0 0 0
26/05/2020
2.77
 188,760 2.61 2.78 2.62 0 0 0
25/05/2020
2.61
 102,750 2.44 2.61 2.47 0 0 0
22/05/2020
2.44
 21,650 2.40 2.45 2.40 0 0 0
21/05/2020
2.40
 16,370 2.34 2.41 2.38 0 0 0
20/05/2020
2.34
 57,850 2.40 2.44 2.34 0 0 0
19/05/2020
2.40
 59,870 2.36 2.45 2.34 0 0 0
18/05/2020
2.36
 142,470 2.36 2.41 2.36 0 0 0
15/05/2020
2.36
 51,740 2.36 2.39 2.33 0 0 0
14/05/2020
2.36
 170,950 2.32 2.42 2.32 0 0 0
13/05/2020
2.32
 46,650 2.39 2.41 2.28 0 0 0
12/05/2020
2.39
 17,160 2.34 2.40 2.36 0 0 0
11/05/2020
2.34
 32,720 2.33 2.43 2.34 0 0 0
08/05/2020
2.33
 10,650 2.34 2.47 2.33 0 0 0
07/05/2020
2.34
 4,030 2.23 2.36 2.24 0 0 0
06/05/2020
2.23
 4,020 2.23 2.37 2.23 0 0 0
05/05/2020
2.23
 15,550 2.29 2.34 2.23 0 0 0
04/05/2020
2.29
 51,430 2.35 2.35 2.28 0 15,430 0.0
29/04/2020
2.35
 7,890 2.34 2.45 2.34 0 0 0
28/04/2020
2.34
 13,240 2.49 2.50 2.34 0 0 0
27/04/2020
2.49
 65,750 2.46 2.49 2.44 0 0 0
24/04/2020
2.46
 20,700 2.39 2.47 2.36 0 0 0
23/04/2020
2.39
 46,530 2.43 2.52 2.39 0 0 0
22/04/2020
2.43
 15,160 2.35 2.44 2.35 0 0 0
21/04/2020
2.35
 14,640 2.44 2.52 2.27 0 0 0
20/04/2020
2.44
 13,370 2.40 2.52 2.39 0 0 0
17/04/2020
2.40
 15,740 2.52 2.52 2.40 0 0 0
16/04/2020
2.52
 37,920 2.47 2.57 2.36 0 0 0
15/04/2020
2.47
 180 2.41 2.49 2.41 0 0 0
14/04/2020
2.41
 430 2.39 2.50 2.31 0 0 0
13/04/2020
2.39
 5,280 2.29 2.40 2.20 0 0 0
10/04/2020
2.29
 1,310 2.39 2.49 2.24 0 0 0
09/04/2020
2.39
 14,480 2.34 2.39 2.19 0 0 0
08/04/2020
2.34
 59,520 2.23 2.34 2.11 0 0 0
07/04/2020
2.23
 8,460 2.23 2.23 2.11 0 0 0
06/04/2020
2.23
 90 2.14 2.23 2.23 0 0 0
03/04/2020
2.14
 1,690 2.11 2.14 1.96 0 0 0
01/04/2020
2.11
 37,890 2.02 2.11 2.02 0 0 0
31/03/2020
2.02
 1,460 1.90 2.02 1.79 0 0 0
30/03/2020
1.90
 135,680 1.98 2.11 1.85 0 0 0
27/03/2020
1.98
 1,090 2.06 2.18 1.93 0 0 0
26/03/2020
2.06
 330 2.12 2.26 2.05 0 0 0
25/03/2020
2.12
 110 2.23 2.35 2.12 0 0 0
24/03/2020
2.23
 64,050 2.08 2.23 2.07 0 0 0
23/03/2020
2.08
 6,210 2.23 2.23 2.08 0 0 0
20/03/2020
2.23
 220 2.27 2.27 2.12 0 0 0
19/03/2020
2.27
 2,770 2.28 2.28 2.12 0 120 0.0
18/03/2020
2.28
 2,180 2.21 2.32 2.06 0 0 0
17/03/2020
2.21
 2,010 2.11 2.21 1.97 0 0 0
16/03/2020
2.11
 52,080 2.02 2.11 1.89 0 0 0
13/03/2020
2.02
 15,360 2.15 2.23 2.01 0 4,490 0.0
12/03/2020
2.15
 31,830 2.31 2.43 2.15 0 350 0.0
11/03/2020
2.31
 23,890 2.39 2.39 2.23 0 7,500 0.0
10/03/2020
2.39
 5,520 2.39 2.39 2.23 0 3,600 0.0
09/03/2020
2.39
 4,230 2.57 2.57 2.39 0 0 0
06/03/2020
2.57
 5,640 2.41 2.57 2.32 0 0 0
05/03/2020
2.41
 3,120 2.40 2.41 2.36 0 0 0
04/03/2020
2.40
 8,610 2.50 2.50 2.38 0 0 0
03/03/2020
2.50
 510 2.39 2.50 2.32 0 0 0
02/03/2020
2.39
 3,290 2.38 2.54 2.39 0 0 0
28/02/2020
2.38
 170 2.44 2.44 2.38 0 0 0
27/02/2020
2.44
 1,290 2.45 2.45 2.41 0 0 0
26/02/2020
2.45
 140 2.45 2.45 2.34 0 0 0
25/02/2020
2.45
 4,510 2.53 2.53 2.38 0 0 0
24/02/2020
2.53
 1,020 2.40 2.53 2.32 0 0 0
21/02/2020
2.40
 5,020 2.48 2.64 2.40 0 0 0
20/02/2020
2.48
 3,080 2.39 2.52 2.40 0 0 0
19/02/2020
2.39
 11,170 2.50 2.50 2.39 0 0 0
18/02/2020
2.50
 9,960 2.36 2.52 2.33 0 0 0
17/02/2020
2.36
 32,580 2.49 2.49 2.32 0 0 0
14/02/2020
2.49
 31,050 2.53 2.53 2.36 0 0 0
13/02/2020
2.53
 2,070 2.53 2.65 2.53 0 0 0
12/02/2020
2.53
 8,130 2.52 2.61 2.52 0 0 0
11/02/2020
2.52
 3,020 2.53 2.61 2.50 0 0 0
10/02/2020
2.53
 120 2.51 2.66 2.53 0 0 0
07/02/2020
2.51
 7,420 2.69 2.69 2.50 0 0 0
06/02/2020
2.69
 10 2.56 2.69 2.69 0 0 0

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