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)
17/04/2019
3.73
 41,100 3.79 3.80 3.72 0 0 0
16/04/2019
3.79
 12,190 3.82 3.82 3.72 0 0 0
12/04/2019
3.82
 2,330 3.82 3.82 3.72 0 0 0
11/04/2019
3.82
 24,410 3.87 3.87 3.70 0 0 0
10/04/2019
3.87
 0 3.87 3.87 3.87 0 0 0
09/04/2019
3.87
 7,500 3.87 3.91 3.76 0 0 0
08/04/2019
3.87
 57,440 3.79 3.91 3.53 0 0 0
05/04/2019
3.79
 3,630 3.75 3.80 3.75 0 0 0
04/04/2019
3.75
 8,200 3.80 3.82 3.73 0 0 0
03/04/2019
3.80
 10,900 3.80 3.82 3.74 0 0 0
02/04/2019
3.80
 1,380 3.80 3.81 3.73 0 0 0
01/04/2019
3.80
 6,740 3.82 3.82 3.73 0 0 0
29/03/2019
3.82
 6,220 3.72 3.96 3.72 0 0 0
28/03/2019
3.72
 1,110 3.72 3.74 3.72 0 0 0
27/03/2019
3.72
 510 3.72 3.75 3.70 0 0 0
26/03/2019
3.72
 122,550 3.75 3.82 3.68 0 0 0
25/03/2019
3.75
 23,590 3.81 3.86 3.72 0 0 0
22/03/2019
3.81
 1,020 3.83 3.93 3.77 0 0 0
21/03/2019
3.83
 10,660 3.89 3.97 3.83 0 0 0
20/03/2019
3.89
 29,440 3.89 3.92 3.82 0 0 0
19/03/2019
3.89
 59,880 3.83 3.91 3.78 0 0 0
18/03/2019
3.83
 8,620 3.79 3.89 3.79 0 0 0
15/03/2019
3.79
 34,180 3.82 3.82 3.69 0 0 0
14/03/2019
3.82
 28,080 3.69 3.89 3.69 0 0 0
13/03/2019
3.69
 34,560 3.68 3.69 3.67 0 0 0
12/03/2019
3.68
 38,320 3.68 3.89 3.65 0 0 0
11/03/2019
3.68
 19,270 3.73 3.77 3.63 0 0 0
08/03/2019
3.73
 7,160 3.79 3.79 3.73 0 0 0
07/03/2019
3.79
 28,900 3.73 3.97 3.72 0 0 0
06/03/2019
3.73
 68,000 3.79 3.79 3.73 0 0 0
05/03/2019
3.79
 53,980 3.81 3.81 3.75 0 0 0
04/03/2019
3.81
 15,770 3.76 3.81 3.73 0 0 0
01/03/2019
3.76
 33,090 3.68 3.81 3.65 0 0 0
28/02/2019
3.68
 25,730 3.70 3.82 3.67 0 0 0
27/02/2019
3.70
 27,600 3.73 3.73 3.64 0 0 0
26/02/2019
3.73
 16,240 3.75 3.98 3.68 0 0 0
25/02/2019
3.75
 19,360 3.72 3.76 3.68 0 0 0
22/02/2019
3.72
 11,570 3.70 3.76 3.66 0 0 0
21/02/2019
3.70
 17,130 3.69 3.87 3.67 0 0 0
20/02/2019
3.69
 19,670 3.73 3.76 3.63 0 0 0
19/02/2019
3.73
 24,380 3.69 3.75 3.68 0 0 0
18/02/2019
3.69
 42,480 3.76 3.76 3.68 0 0 0
15/02/2019
3.76
 11,020 3.76 3.76 3.60 0 0 0
14/02/2019
3.76
 8,010 3.77 3.79 3.76 0 0 0
13/02/2019
3.77
 62,850 3.78 3.80 3.72 0 0 0
12/02/2019
3.78
 89,100 3.82 3.83 3.61 0 50,000 -0.2
11/02/2019
3.82
 330 3.79 3.83 3.53 0 0 0
01/02/2019
3.79
 1,940 3.68 3.82 3.60 0 0 0
31/01/2019
3.68
 63,930 3.79 3.80 3.53 0 59,840 -0.3
30/01/2019
3.79
 13,340 3.79 3.90 3.76 0 0 0
29/01/2019
3.79
 11,410 3.72 3.87 3.72 0 0 0
28/01/2019
3.72
 1,230 3.76 3.82 3.69 0 0 0
25/01/2019
3.76
 1,750 3.75 3.83 3.74 0 0 0
24/01/2019
3.75
 15,640 3.75 3.82 3.70 0 0 0
23/01/2019
3.75
 17,650 3.75 3.83 3.75 0 0 0
22/01/2019
3.75
 8,520 3.76 3.87 3.59 0 0 0
21/01/2019
3.76
 9,940 3.82 3.91 3.72 0 0 0
18/01/2019
3.82
 600 3.69 3.82 3.73 0 0 0
17/01/2019
3.69
 34,930 3.76 3.88 3.69 0 0 0
16/01/2019
3.76
 5,600 3.79 3.90 3.71 0 0 0
15/01/2019
3.79
 15,320 3.79 3.83 3.60 0 0 0
14/01/2019
3.79
 22,660 3.82 3.86 3.79 0 0 0
11/01/2019
3.82
 57,000 3.79 3.89 3.60 0 0 0
10/01/2019
3.79
 13,630 3.83 3.89 3.79 0 0 0
09/01/2019
3.83
 1,050 3.76 3.90 3.68 0 0 0
08/01/2019
3.76
 6,190 3.83 3.91 3.76 0 0 0
07/01/2019
3.83
 5,280 3.79 3.83 3.68 0 0 0
04/01/2019
3.79
 630 3.78 3.81 3.79 0 0 0
03/01/2019
3.78
 10,950 3.60 3.79 3.46 0 1,520 0.0
02/01/2019
3.60
 28,830 3.86 3.91 3.60 0 0 0
28/12/2018
3.86
 42,860 3.90 3.93 3.83 0 0 0
27/12/2018
3.90
 23,840 3.90 4.06 3.84 0 0 0
26/12/2018
3.90
 6,420 3.91 3.97 3.83 0 0 0
25/12/2018
3.91
 21,550 3.92 3.92 3.76 0 0 0
24/12/2018
3.92
 30,990 3.96 3.96 3.92 0 0 0
21/12/2018
3.96
 14,490 3.97 3.98 3.92 0 0 0
20/12/2018
3.97
 8,690 3.97 3.97 3.93 0 0 0
19/12/2018
3.97
 8,330 3.98 3.98 3.92 0 0 0
18/12/2018
3.98
 10,930 4.02 4.06 3.82 0 0 0
17/12/2018
4.02
 11,230 3.99 4.02 3.98 0 0 0
14/12/2018
3.99
 23,220 4.02 4.20 3.96 0 0 0
13/12/2018
4.02
 55,240 4.05 4.21 3.91 28,040 0 0.1
12/12/2018
4.05
 14,790 3.99 4.10 3.97 1,230 0 0.0
11/12/2018
3.99
 90,660 3.94 4.01 3.92 30,000 0 0.2
10/12/2018
3.94
 53,670 3.95 4.01 3.94 20,000 0 0.1
07/12/2018
3.95
 58,860 3.98 3.99 3.93 0 0 0
06/12/2018
3.98
 21,600 3.97 4.06 3.85 0 0 0
05/12/2018
3.97
 37,410 3.99 4.01 3.96 0 0 0
04/12/2018
3.99
 41,310 3.99 4.04 3.96 0 0 0
03/12/2018
3.99
 132,480 3.89 4.01 3.89 88,040 0 0.5
30/11/2018
3.89
 59,850 3.91 4.04 3.86 0 0 0
29/11/2018
3.91
 299,360 3.82 4.03 3.82 193,760 0 1.0
28/11/2018
3.82
 74,040 3.84 3.86 3.80 0 0 0
27/11/2018
3.84
 19,060 3.76 3.86 3.76 0 0 0
26/11/2018
3.76
 23,290 3.85 3.95 3.76 0 0 0
23/11/2018
3.85
 58,700 3.92 3.92 3.81 0 0 0
22/11/2018
3.92
 47,370 3.92 4.02 3.83 0 0 0
21/11/2018
3.92
 79,180 3.96 4.06 3.83 0 0 0
20/11/2018
3.96
 63,360 4.10 4.10 3.86 0 0 0
19/11/2018
4.10
 1,790 4.06 4.10 4.06 0 0 0

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