CTCP MHC (mhc)

6.60
-0.39
(-5.58%)
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)
04/06/2020
2.56
 97,530 2.65 2.65 2.50 0 0 0
03/06/2020
2.57
 9,970 2.51 2.64 2.51 0 0 0
02/06/2020
2.66
 39,990 2.52 2.67 2.52 0 0 0
01/06/2020
2.59
 24,010 2.48 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 2.89 2.89 2.61 0 0 0
26/05/2020
2.77
 188,760 2.77 2.78 2.62 0 0 0
25/05/2020
2.61
 102,750 2.47 2.61 2.47 0 0 0
22/05/2020
2.44
 21,650 2.41 2.45 2.40 0 0 0
21/05/2020
2.40
 16,370 2.41 2.41 2.38 0 0 0
20/05/2020
2.34
 57,850 2.44 2.44 2.34 0 0 0
19/05/2020
2.40
 59,870 2.40 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 2.39 2.39 2.33 0 0 0
14/05/2020
2.36
 170,950 2.41 2.42 2.32 0 0 0
13/05/2020
2.32
 46,650 2.28 2.41 2.28 0 0 0
12/05/2020
2.39
 17,160 2.36 2.40 2.36 0 0 0
11/05/2020
2.34
 32,720 2.34 2.43 2.34 0 0 0
08/05/2020
2.33
 10,650 2.36 2.47 2.33 0 0 0
07/05/2020
2.34
 4,030 2.24 2.36 2.24 0 0 0
06/05/2020
2.23
 4,020 2.37 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 2.34 2.35 2.28 0 15,430 0.0
29/04/2020
2.35
 7,890 2.35 2.45 2.34 0 0 0
28/04/2020
2.34
 13,240 2.50 2.50 2.34 0 0 0
27/04/2020
2.49
 65,750 2.44 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 2.52 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 2.27 2.52 2.27 0 0 0
20/04/2020
2.44
 13,370 2.51 2.52 2.39 0 0 0
17/04/2020
2.40
 15,740 2.50 2.50 2.40 0 0 0
16/04/2020
2.52
 37,920 2.57 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 2.50 2.50 2.31 0 0 0
13/04/2020
2.39
 5,280 2.20 2.40 2.20 0 0 0
10/04/2020
2.29
 1,310 2.48 2.49 2.24 0 0 0
09/04/2020
2.39
 14,480 2.19 2.39 2.19 0 0 0
08/04/2020
2.34
 59,520 2.11 2.34 2.11 0 0 0
07/04/2020
2.23
 8,460 2.11 2.23 2.11 0 0 0
06/04/2020
2.23
 90 2.23 2.23 2.23 0 0 0
03/04/2020
2.14
 1,690 1.97 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 2.02 2.02 1.79 0 0 0
30/03/2020
1.90
 135,680 2.11 2.11 1.85 0 0 0
27/03/2020
1.98
 1,090 1.93 2.18 1.93 0 0 0
26/03/2020
2.06
 330 2.26 2.26 2.05 0 0 0
25/03/2020
2.12
 110 2.35 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 2.10 2.10 2.08 0 0 0
20/03/2020
2.23
 220 2.12 2.23 2.12 0 0 0
19/03/2020
2.27
 2,770 2.12 2.27 2.12 0 120 0.0
18/03/2020
2.28
 2,180 2.06 2.32 2.06 0 0 0
17/03/2020
2.21
 2,010 2.21 2.21 1.97 0 0 0
16/03/2020
2.11
 52,080 1.89 2.11 1.89 0 0 0
13/03/2020
2.02
 15,360 2.23 2.23 2.01 0 4,490 0.0
12/03/2020
2.15
 31,830 2.15 2.43 2.15 0 350 0.0
11/03/2020
2.31
 23,890 2.38 2.38 2.23 0 7,500 0.0
10/03/2020
2.39
 5,520 2.24 2.39 2.23 0 3,600 0.0
09/03/2020
2.39
 4,230 2.39 2.40 2.39 0 0 0
06/03/2020
2.57
 5,640 2.32 2.57 2.32 0 0 0
05/03/2020
2.41
 3,120 2.39 2.41 2.36 0 0 0
04/03/2020
2.40
 8,610 2.40 2.45 2.38 0 0 0
03/03/2020
2.50
 510 2.32 2.50 2.32 0 0 0
02/03/2020
2.39
 3,290 2.42 2.54 2.39 0 0 0
28/02/2020
2.38
 170 2.43 2.43 2.38 0 0 0
27/02/2020
2.44
 1,290 2.41 2.44 2.41 0 0 0
26/02/2020
2.45
 140 2.34 2.45 2.34 0 0 0
25/02/2020
2.45
 4,510 2.51 2.51 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 2.45 2.64 2.40 0 0 0
20/02/2020
2.48
 3,080 2.52 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 2.33 2.52 2.33 0 0 0
17/02/2020
2.36
 32,580 2.38 2.44 2.32 0 0 0
14/02/2020
2.49
 31,050 2.39 2.49 2.36 0 0 0
13/02/2020
2.53
 2,070 2.65 2.65 2.53 0 0 0
12/02/2020
2.53
 8,130 2.54 2.61 2.52 0 0 0
11/02/2020
2.52
 3,020 2.61 2.61 2.50 0 0 0
10/02/2020
2.53
 120 2.61 2.66 2.53 0 0 0
07/02/2020
2.51
 7,420 2.50 2.53 2.50 0 0 0
06/02/2020
2.69
 10 2.69 2.69 2.69 0 0 0
05/02/2020
2.56
 110 2.65 2.65 2.56 100 0 0.0
04/02/2020
2.55
 1,970 2.41 2.66 2.41 0 830 0.0
03/02/2020
2.57
 60,080 2.57 2.58 2.41 0 0 0
31/01/2020
2.59
 61,750 2.94 2.94 2.59 0 0 0
30/01/2020
2.78
 54,540 2.91 2.91 2.57 0 0 0
22/01/2020
2.75
 2,670 2.82 2.92 2.56 0 0 0
21/01/2020
2.75
 9,650 2.75 2.75 2.75 0 0 0
20/01/2020
2.95
 1,140 3.00 3.00 2.76 0 0 0
17/01/2020
2.96
 0 2.96 2.96 2.96 0 0 0
16/01/2020
2.96
 10 2.96 2.96 2.96 0 0 0
15/01/2020
2.89
 910 2.89 2.89 2.89 0 0 0
14/01/2020
2.74
 2,450 2.61 2.74 2.53 0 0 0
13/01/2020
2.61
 10 2.61 2.61 2.61 0 0 0
10/01/2020
2.45
 1,530 2.39 2.45 2.37 0 0 0
09/01/2020
2.44
 30 2.51 2.51 2.38 0 0 0
08/01/2020
2.38
 28,500 2.42 2.44 2.38 0 0 0
07/01/2020
2.45
 3,210 2.36 2.45 2.36 0 0 0

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