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)
27/04/2018
4.04
 24,430 4.09 4.23 4.04 0 0 0
26/04/2018
4.09
 36,680 4.23 4.25 4.00 0 0 0
24/04/2018
4.23
 38,860 4.21 4.23 4.06 0 16,470 -0.1
23/04/2018
4.21
 52,920 4.23 4.52 4.18 0 6,330 -0.0
20/04/2018
4.23
 12,430 4.25 4.29 4.13 0 0 0
19/04/2018
4.25
 38,650 4.23 4.51 4.12 0 0 0
18/04/2018
4.23
 16,890 4.31 4.31 4.19 0 0 0
17/04/2018
4.31
 28,720 4.21 4.31 4.18 0 790 -0.0
16/04/2018
4.21
 102,660 4.25 4.25 4.17 0 0 0
13/04/2018
4.25
 74,460 4.25 4.30 4.11 0 0 0
12/04/2018
4.25
 16,410 4.31 4.35 4.11 0 0 0
11/04/2018
4.31
 28,190 4.48 4.54 4.19 0 0 0
10/04/2018
4.48
 82,920 4.50 4.65 4.21 0 0 0
09/04/2018
4.50
 59,430 4.45 4.65 4.50 0 0 0
06/04/2018
4.45
 377,920 4.16 4.45 4.18 0 0 0
05/04/2018
4.16
 26,060 4.20 4.21 4.16 0 0 0
04/04/2018
4.20
 109,270 4.17 4.20 4.12 0 12,800 -0.1
03/04/2018
4.17
 27,050 4.05 4.17 4.05 0 0 0
02/04/2018
4.05
 12,460 4.05 4.17 4.04 0 0 0
30/03/2018
4.05
 44,880 4.04 4.15 4.04 10,860 0 0.1
29/03/2018
4.04
 118,400 4.16 4.21 4.04 34,060 0 0.2
28/03/2018
4.16
 66,990 4.18 4.30 4.04 8,080 0 0.0
27/03/2018
4.18
 20,450 4.11 4.18 4.08 0 270 -0.0
26/03/2018
4.11
 6,390 4.17 4.17 4.07 0 0 0
23/03/2018
4.17
 70,240 4.18 4.18 4.04 0 0 0
22/03/2018
4.18
 49,850 4.28 4.37 4.18 0 0 0
21/03/2018
4.28
 55,210 4.32 4.42 4.18 0 0 0
20/03/2018
4.32
 129,460 4.19 4.44 4.23 270 15,000 -0.1
19/03/2018
4.19
 93,720 4.16 4.24 4.16 0 0 0
16/03/2018
4.16
 790 4.15 4.17 4.09 0 0 0
15/03/2018
4.15
 5,570 4.11 4.17 4.11 0 0 0
14/03/2018
4.11
 106,780 4.14 4.15 4.04 14,700 0 0.1
13/03/2018
4.14
 56,780 4.09 4.15 4.04 31,500 0 0.2
12/03/2018
4.09
 63,040 4.19 4.24 4.09 0 0 0
09/03/2018
4.19
 19,710 4.21 4.21 4.11 0 0 0
08/03/2018
4.21
 44,120 4.17 4.23 4.13 0 0 0
07/03/2018
4.17
 62,510 4.13 4.22 4.04 0 14,070 -0.1
06/03/2018
4.13
 55,540 4.08 4.15 4.04 0 0 0
05/03/2018
4.08
 52,060 4.15 4.25 4.02 0 0 0
02/03/2018
4.15
 38,600 4.15 4.15 4.04 1,160 5,000 -0.0
01/03/2018
4.15
 144,510 4.19 4.19 4.02 3,030 0 0.0
28/02/2018
4.19
 53,230 4.21 4.21 4.15 0 0 0
27/02/2018
4.21
 65,950 4.21 4.23 4.16 0 0 0
26/02/2018
4.21
 61,340 4.21 4.24 4.13 0 0 0
23/02/2018
4.21
 48,970 4.13 4.22 4.14 0 0 0
22/02/2018
4.13
 22,440 4.21 4.27 4.11 0 0 0
21/02/2018
4.21
 40,680 4.11 4.31 4.01 3,010 0 0.0
13/02/2018
4.11
 25,990 3.89 4.11 3.89 0 0 0
12/02/2018
3.89
 23,950 3.79 3.90 3.71 0 0 0
09/02/2018
3.79
 35,940 3.91 3.91 3.78 0 0 0
08/02/2018
3.91
 19,910 3.97 4.02 3.84 0 0 0
07/02/2018
3.97
 46,250 3.76 3.97 3.76 0 0 0
06/02/2018
3.76
 112,440 4.04 4.04 3.76 0 24,800 -0.1
05/02/2018
4.04
 132,580 4.25 4.25 4.04 0 0 0
02/02/2018
4.25
 23,000 4.27 4.31 4.15 0 0 0
01/02/2018
4.27
 58,820 4.30 4.35 4.25 540 0 0.0
31/01/2018
4.30
 130,510 4.27 4.34 4.23 0 700 -0.0
30/01/2018
4.27
 92,230 4.27 4.35 4.19 0 0 0
29/01/2018
4.27
 397,010 4.52 4.52 4.27 0 12,800 -0.1
26/01/2018
4.52
 265,190 4.65 4.69 4.49 10,000 0 0.1
25/01/2018
4.65
 496,940 4.87 5.02 4.58 13,020 0 0.1
22/01/2018
4.87
 77,040 4.96 5.05 4.87 0 0 0
19/01/2018
4.96
 91,970 4.98 5.08 4.92 0 0 0
18/01/2018
4.98
 99,230 4.93 5.04 4.85 0 0 0
17/01/2018
4.93
 811,070 5.02 5.13 4.92 0 260 -0.0
16/01/2018
5.02
 678,950 4.85 5.15 4.88 0 44,380 -0.3
15/01/2018
4.85
 181,710 4.71 4.89 4.71 0 0 0
12/01/2018
4.71
 122,680 4.71 4.79 4.66 0 0 0
11/01/2018
4.71
 71,880 4.71 4.72 4.65 0 8,300 -0.1
10/01/2018
4.71
 171,530 4.55 4.85 4.55 0 0 0
09/01/2018
4.55
 40,570 4.55 4.67 4.52 0 200 -0.0
08/01/2018
4.55
 41,610 4.67 4.72 4.55 0 20 -0.0
05/01/2018
4.67
 15,350 4.67 4.81 4.58 0 0 0
04/01/2018
4.67
 139,720 4.56 4.69 4.48 0 12,800 -0.1
03/01/2018
4.56
 52,360 4.62 4.62 4.53 0 0 0
02/01/2018
4.62
 5,360 4.58 4.71 4.49 0 820 -0.0
29/12/2017
4.58
 92,470 4.60 4.60 4.45 0 10 -0
28/12/2017
4.60
 22,630 4.58 4.61 4.56 0 0 0
27/12/2017
4.58
 35,900 4.66 4.66 4.54 0 4,000 -0.0
26/12/2017
4.66
 16,220 4.65 4.71 4.52 0 0 0
25/12/2017
4.65
 23,740 4.71 4.77 4.58 0 0 0
22/12/2017
4.71
 8,450 4.62 4.72 4.62 0 0 0
21/12/2017
4.62
 44,480 4.78 4.78 4.62 0 0 0
20/12/2017
4.78
 80,700 4.83 4.83 4.59 200 0 0.0
19/12/2017
4.83
 433,260 4.83 4.94 4.75 0 0 0
18/12/2017
4.83
 545,880 4.85 4.89 4.75 12,680 20 0.1
15/12/2017
4.85
 403,150 4.69 4.97 4.72 0 0 0
14/12/2017
4.69
 631,070 4.38 4.69 4.37 0 0 0
13/12/2017
4.38
 129,820 4.61 4.64 4.38 0 0 0
12/12/2017
4.61
 39,580 4.65 4.65 4.46 0 0 0
11/12/2017
4.65
 20,280 4.72 4.72 4.52 0 0 0
08/12/2017
4.72
 269,870 4.46 4.72 4.40 0 9,000 -0.1
07/12/2017
4.46
 130,650 4.54 4.65 4.45 0 2,650 -0.0
06/12/2017
4.54
 146,320 4.71 4.71 4.46 0 0 0
05/12/2017
4.71
 259,820 4.79 4.89 4.61 0 0 0
04/12/2017
4.79
 131,850 4.79 4.85 4.79 19,000 500 0.1
01/12/2017
4.79
 635,150 4.75 4.91 4.76 7,000 1,620 0.0
30/11/2017
4.75
 668,620 4.72 4.92 4.65 0 0 0
29/11/2017
4.72
 563,700 4.50 4.72 4.44 0 0 0
28/11/2017
4.50
 503,180 4.37 4.50 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |