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
6.60
7.84
6.60
2 tháng
(2026-08-10) 		-1.02 -12.75% 460,100 -13,700 -0.1
6.60
8
6.60
3 tháng
(2026-07-10) 		-2.02 -22.44% 707,700 -15,300 -0.1
6.60
9.05
6.60
6 tháng
(2026-04-13) 		-2.30 -24.75% 1,716,600 -22,700 -0.2
6.60
9.76
6.60
12 tháng
(2025-10-13) 		-7.07 -50.31% 15,633,400 -255,600 -3.6
6.60
14.05
6.60
24 tháng
(2024-10-18) 		0.81 13.17% 68,176,400 -116,200 -1.3
5.96
15.05
6.60
36 tháng
(2023-10-24) 		-0.50 -6.72% 124,722,500 -568,721 -5.3
5.96
15.05
6.60
60 tháng
(2021-11-03) 		-4.32 -38.22% 373,102,800 -1,355,906 -14.8
3.31
15.05
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2019
3.75
 23,590 3.86 3.86 3.72 0 0 0
22/03/2019
3.81
 1,020 3.77 3.93 3.77 0 0 0
21/03/2019
3.83
 10,660 3.91 3.97 3.83 0 0 0
20/03/2019
3.89
 29,440 3.92 3.92 3.82 0 0 0
19/03/2019
3.89
 59,880 3.91 3.91 3.78 0 0 0
18/03/2019
3.83
 8,620 3.82 3.89 3.79 0 0 0
15/03/2019
3.79
 34,180 3.79 3.82 3.69 0 0 0
14/03/2019
3.82
 28,080 3.71 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 3.77 3.89 3.65 0 0 0
11/03/2019
3.68
 19,270 3.63 3.77 3.63 0 0 0
08/03/2019
3.73
 7,160 3.76 3.77 3.73 0 0 0
07/03/2019
3.79
 28,900 3.97 3.97 3.72 0 0 0
06/03/2019
3.73
 68,000 3.76 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 3.73 3.81 3.73 0 0 0
01/03/2019
3.76
 33,090 3.81 3.81 3.65 0 0 0
28/02/2019
3.68
 25,730 3.69 3.82 3.67 0 0 0
27/02/2019
3.70
 27,600 3.69 3.73 3.64 0 0 0
26/02/2019
3.73
 16,240 3.74 3.98 3.68 0 0 0
25/02/2019
3.75
 19,360 3.76 3.76 3.68 0 0 0
22/02/2019
3.72
 11,570 3.76 3.76 3.66 0 0 0
21/02/2019
3.70
 17,130 3.76 3.87 3.67 0 0 0
20/02/2019
3.69
 19,670 3.76 3.76 3.63 0 0 0
19/02/2019
3.73
 24,380 3.75 3.75 3.68 0 0 0
18/02/2019
3.69
 42,480 3.72 3.72 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 3.79 3.79 3.76 0 0 0
13/02/2019
3.77
 62,850 3.79 3.80 3.72 0 0 0
12/02/2019
3.78
 89,100 3.61 3.83 3.61 0 50,000 -0.2
11/02/2019
3.82
 330 3.83 3.83 3.53 0 0 0
01/02/2019
3.79
 1,940 3.82 3.82 3.60 0 0 0
31/01/2019
3.68
 63,930 3.80 3.80 3.53 0 59,840 -0.3
30/01/2019
3.79
 13,340 3.90 3.90 3.76 0 0 0
29/01/2019
3.79
 11,410 3.86 3.87 3.72 0 0 0
28/01/2019
3.72
 1,230 3.72 3.82 3.69 0 0 0
25/01/2019
3.76
 1,750 3.79 3.83 3.74 0 0 0
24/01/2019
3.75
 15,640 3.76 3.82 3.70 0 0 0
23/01/2019
3.75
 17,650 3.83 3.83 3.75 0 0 0
22/01/2019
3.75
 8,520 3.86 3.87 3.59 0 0 0
21/01/2019
3.76
 9,940 3.91 3.91 3.72 0 0 0
18/01/2019
3.82
 600 3.82 3.82 3.73 0 0 0
17/01/2019
3.69
 34,930 3.69 3.88 3.69 0 0 0
16/01/2019
3.76
 5,600 3.76 3.90 3.71 0 0 0
15/01/2019
3.79
 15,320 3.83 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 3.60 3.89 3.60 0 0 0
10/01/2019
3.79
 13,630 3.89 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 3.68 3.83 3.68 0 0 0
04/01/2019
3.79
 630 3.81 3.81 3.79 0 0 0
03/01/2019
3.78
 10,950 3.46 3.79 3.46 0 1,520 0.0
02/01/2019
3.60
 28,830 3.60 3.91 3.60 0 0 0
28/12/2018
3.86
 42,860 3.88 3.93 3.83 0 0 0
27/12/2018
3.90
 23,840 4.06 4.06 3.84 0 0 0
26/12/2018
3.90
 6,420 3.97 3.97 3.83 0 0 0
25/12/2018
3.91
 21,550 3.76 3.91 3.76 0 0 0
24/12/2018
3.92
 30,990 3.94 3.95 3.92 0 0 0
21/12/2018
3.96
 14,490 3.98 3.98 3.92 0 0 0
20/12/2018
3.97
 8,690 3.94 3.97 3.93 0 0 0
19/12/2018
3.97
 8,330 3.97 3.98 3.92 0 0 0
18/12/2018
3.98
 10,930 3.82 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 4.20 4.20 3.96 0 0 0
13/12/2018
4.02
 55,240 4.20 4.21 3.91 28,040 0 0.1
12/12/2018
4.05
 14,790 4.00 4.10 3.97 1,230 0 0.0
11/12/2018
3.99
 90,660 3.99 4.01 3.92 30,000 0 0.2
10/12/2018
3.94
 53,670 3.98 4.01 3.94 20,000 0 0.1
07/12/2018
3.95
 58,860 3.93 3.99 3.93 0 0 0
06/12/2018
3.98
 21,600 4.06 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 4.04 4.04 3.96 0 0 0
03/12/2018
3.99
 132,480 3.97 4.01 3.89 88,040 0 0.5
30/11/2018
3.89
 59,850 4.04 4.04 3.86 0 0 0
29/11/2018
3.91
 299,360 3.86 4.03 3.82 193,760 0 1.0
28/11/2018
3.82
 74,040 3.86 3.86 3.80 0 0 0
27/11/2018
3.84
 19,060 3.86 3.86 3.76 0 0 0
26/11/2018
3.76
 23,290 3.95 3.95 3.76 0 0 0
23/11/2018
3.85
 58,700 3.91 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 4.06 4.06 3.83 0 0 0
20/11/2018
3.96
 63,360 3.99 3.99 3.86 0 0 0
19/11/2018
4.10
 1,790 4.10 4.10 4.06 0 0 0
16/11/2018
4.06
 2,620 4.09 4.09 3.92 0 0 0
15/11/2018
3.83
 40,100 4.10 4.10 3.83 0 0 0
14/11/2018
4.10
 43,500 3.99 4.10 3.99 0 0 0
13/11/2018
4.10
 42,780 4.15 4.15 3.96 0 0 0
12/11/2018
4.18
 15,330 4.22 4.22 4.10 0 0 0
09/11/2018
4.22
 42,840 4.28 4.33 4.14 0 0 0
08/11/2018
4.26
 410 4.27 4.28 4.19 0 0 0
07/11/2018
4.22
 16,330 4.18 4.22 4.14 0 0 0
06/11/2018
4.24
 14,810 4.28 4.28 4.19 0 0 0
05/11/2018
4.25
 14,020 4.26 4.27 4.21 0 0 0
02/11/2018
4.21
 16,520 4.14 4.21 4.07 0 0 0
01/11/2018
4.18
 57,670 4.28 4.28 4.12 0 0 0
31/10/2018
4.28
 35,780 4.17 4.29 4.17 0 0 0
30/10/2018
4.27
 31,020 4.22 4.27 4.16 0 0 0
29/10/2018
4.25
 25,740 4.35 4.35 4.22 0 0 0
26/10/2018
4.26
 51,180 3.83 4.32 3.83 0 5,000 0.0

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