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)
06/01/2020
2.40
 11,110 2.37 2.45 2.36 0 0 0
03/01/2020
2.51
 300 2.37 2.51 2.37 0 0 0
02/01/2020
2.39
 4,220 2.45 2.45 2.37 0 0 0
31/12/2019
2.53
 8,310 2.53 2.53 2.53 0 0 0
30/12/2019
2.69
 3,110 2.55 2.69 2.54 0 0 0
27/12/2019
2.72
 27,730 2.52 2.72 2.50 0 0 0
26/12/2019
2.61
 12,410 2.77 2.86 2.55 0 0 0
25/12/2019
2.69
 5,930 2.70 2.73 2.56 0 0 0
24/12/2019
2.70
 1,000 2.54 2.70 2.53 0 0 0
23/12/2019
2.70
 7,070 2.53 2.70 2.53 0 0 0
20/12/2019
2.71
 21,970 2.58 2.71 2.58 0 0 0
19/12/2019
2.72
 0 2.72 2.72 2.72 0 0 0
18/12/2019
2.72
 9,120 2.66 2.72 2.63 0 0 0
17/12/2019
2.82
 4,770 2.84 2.85 2.61 0 0 0
16/12/2019
2.78
 350 2.59 2.89 2.59 0 0 0
13/12/2019
2.71
 6,540 2.77 2.84 2.67 0 0 0
12/12/2019
2.87
 15,010 2.77 2.87 2.77 0 0 0
11/12/2019
2.89
 9,270 3.02 3.08 2.71 0 0 0
10/12/2019
2.92
 40 3.11 3.11 2.92 0 0 0
09/12/2019
2.94
 2,060 2.76 3.04 2.76 0 0 0
06/12/2019
2.95
 60 2.74 3.03 2.74 0 0 0
05/12/2019
2.87
 6,730 3.20 3.20 2.81 0 0 0
04/12/2019
3.02
 1,500 3.03 3.03 3.02 0 0 0
03/12/2019
2.90
 4,500 2.78 2.90 2.71 0 0 0
02/12/2019
2.91
 200 2.78 2.91 2.78 0 0 0
29/11/2019
2.78
 200 2.98 2.98 2.78 0 0 0
28/11/2019
2.93
 12,910 2.87 2.93 2.81 0 0 0
27/11/2019
2.91
 2,650 2.81 2.91 2.81 0 0 0
26/11/2019
2.95
 17,450 2.87 2.98 2.86 0 0 0
25/11/2019
2.87
 16,640 2.88 2.94 2.87 0 10,370 0.0
22/11/2019
3.08
 10 3.08 3.08 3.08 0 0 0
21/11/2019
2.95
 12,240 2.81 2.95 2.81 0 0 0
20/11/2019
2.95
 10,880 2.82 2.99 2.82 0 0 0
19/11/2019
2.87
 7,620 3.11 3.11 2.87 0 0 0
18/11/2019
2.99
 530 2.92 2.99 2.90 0 0 0
15/11/2019
3.10
 2,010 2.91 3.10 2.88 0 0 0
14/11/2019
2.94
 62,810 2.93 2.95 2.93 0 0 0
13/11/2019
3.15
 5,010 3.01 3.15 3.01 0 0 0
12/11/2019
3.01
 740 3.01 3.01 3.01 0 0 0
11/11/2019
3.15
 290 2.98 3.15 2.98 0 0 0
08/11/2019
3.20
 0 3.20 3.20 3.20 0 0 0
07/11/2019
3.20
 0 3.20 3.20 3.20 0 0 0
06/11/2019
3.20
 1,010 3.19 3.20 3.19 0 0 0
05/11/2019
3.20
 13,280 3.12 3.20 2.95 0 0 0
04/11/2019
3.04
 3,510 3.20 3.20 3.04 0 0 0
01/11/2019
3.13
 2,240 3.23 3.25 3.13 0 0 0
31/10/2019
3.27
 170 3.23 3.29 3.23 0 0 0
30/10/2019
3.25
 12,450 3.29 3.29 3.25 0 0 0
29/10/2019
3.36
 26,180 3.54 3.54 3.25 0 0 0
28/10/2019
3.34
 12,680 3.22 3.34 3.20 0 0 0
25/10/2019
3.35
 8,260 3.52 3.52 3.20 0 0 0
24/10/2019
3.32
 1,820 3.41 3.41 3.15 0 0 0
23/10/2019
3.22
 6,360 3.25 3.37 3.22 0 0 0
22/10/2019
3.46
 20,200 3.23 3.46 3.23 0 0 0
21/10/2019
3.25
 1,530 3.20 3.25 3.20 0 0 0
18/10/2019
3.10
 11,000 3.23 3.25 3.10 0 0 0
17/10/2019
3.20
 8,960 3.20 3.25 3.12 0 0 0
16/10/2019
3.22
 6,210 3.20 3.22 3.20 0 0 0
15/10/2019
3.29
 40 3.27 3.29 3.27 0 0 0
14/10/2019
3.22
 930 3.06 3.22 3.06 0 10 0.0
11/10/2019
3.22
 2,490 3.20 3.23 3.05 0 0 0
10/10/2019
3.02
 6,600 3.27 3.27 3.02 0 0 0
09/10/2019
3.23
 9,000 3.12 3.29 3.04 0 0 0
08/10/2019
3.20
 8,530 3.34 3.34 3.17 0 0 0
07/10/2019
3.24
 27,130 3.33 3.33 3.20 30 0 0.0
04/10/2019
3.36
 300 3.37 3.37 3.36 0 0 0
03/10/2019
3.20
 520 3.20 3.20 3.20 0 0 0
02/10/2019
3.25
 1,210 3.20 3.25 3.20 0 0 0
01/10/2019
3.19
 8,520 3.04 3.20 3.04 0 0 0
30/09/2019
3.04
 78,580 3.27 3.28 3.04 0 0 0
27/09/2019
3.20
 20,680 3.20 3.29 3.20 0 4,970 0.0
26/09/2019
3.20
 27,330 3.04 3.20 3.04 0 8,600 0.0
25/09/2019
3.25
 8,690 3.20 3.25 3.20 0 10 0
24/09/2019
3.24
 20,270 3.15 3.25 3.15 0 4,060 0.0
23/09/2019
3.36
 89,790 3.27 3.36 3.19 0 150 0.0
20/09/2019
3.41
 7,430 3.36 3.42 3.34 0 1,020 0.0
19/09/2019
3.42
 1,240 3.24 3.42 3.22 0 0 0
18/09/2019
3.44
 4,510 3.31 3.44 3.43 0 10 0
17/09/2019
3.44
 9,570 3.31 3.46 3.43 0 0 0
16/09/2019
3.45
 0 3.45 3.45 3.45 0 0 0
13/09/2019
3.45
 4,010 3.31 3.49 3.31 0 0 0
12/09/2019
3.52
 1,010 3.52 3.52 3.52 0 0 0
11/09/2019
3.37
 310 3.54 3.54 3.37 0 0 0
10/09/2019
3.50
 220 3.50 3.50 3.50 0 0 0
09/09/2019
3.47
 1,240 3.51 3.51 3.46 0 0 0
06/09/2019
3.51
 1,160 3.51 3.51 3.51 0 0 0
05/09/2019
3.51
 10,110 3.49 3.51 3.49 0 0 0
04/09/2019
3.54
 750 3.31 3.54 3.52 0 0 0
03/09/2019
3.52
 4,970 3.31 3.52 3.31 0 70 0.0
30/08/2019
3.52
 6,490 3.50 3.53 3.37 0 20 0
29/08/2019
3.54
 2,600 3.31 3.54 3.31 0 0 0
28/08/2019
3.52
 14,890 3.37 3.52 3.31 0 1,600 0.0
27/08/2019
3.54
 1,610 3.31 3.54 3.31 0 0 0
26/08/2019
3.55
 1,940 3.36 3.56 3.36 0 0 0
23/08/2019
3.62
 11,820 3.62 3.62 3.29 0 0 0
22/08/2019
3.46
 1,530 3.60 3.60 3.46 500 0 0.0
21/08/2019
3.53
 66,070 3.54 3.54 3.50 0 0 0
20/08/2019
3.42
 121,510 3.36 3.52 3.36 0 0 0
19/08/2019
3.50
 420 3.54 3.54 3.38 0 0 0
16/08/2019
3.50
 1,210 3.41 3.50 3.41 0 0 0

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