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)
06/06/2018
3.79
 74,760 3.74 3.79 3.74 0 0 0
05/06/2018
3.76
 73,300 3.71 3.76 3.71 0 0 0
04/06/2018
3.72
 67,140 3.70 3.72 3.70 0 0 0
01/06/2018
3.70
 121,420 3.71 3.71 3.68 0 0 0
31/05/2018
3.71
 165,150 3.64 3.72 3.64 0 50 0.0
30/05/2018
3.64
 62,390 3.64 3.73 3.64 0 0 0
29/05/2018
3.67
 90,510 3.67 3.69 3.61 0 0 0
28/05/2018
3.64
 54,530 3.72 3.72 3.55 7,170 10,000 0.0
25/05/2018
3.73
 26,190 3.70 3.86 3.64 0 0 0
24/05/2018
3.63
 25,730 3.61 3.70 3.61 0 0 0
23/05/2018
3.66
 38,060 3.55 3.69 3.55 0 25,600 -0.1
22/05/2018
3.71
 16,570 3.71 3.71 3.61 0 0 0
21/05/2018
3.75
 10,170 3.75 3.75 3.72 0 0 0
18/05/2018
3.74
 21,420 3.76 3.76 3.70 10 0 0
17/05/2018
3.76
 15,910 3.75 3.76 3.72 0 0 0
16/05/2018
3.75
 21,210 3.73 3.76 3.73 0 0 0
15/05/2018
3.78
 12,220 3.78 3.79 3.72 0 0 0
14/05/2018
3.78
 14,080 3.71 3.78 3.71 0 0 0
11/05/2018
3.73
 12,370 3.67 3.75 3.67 0 0 0
10/05/2018
3.76
 15,970 3.61 3.76 3.55 0 0 0
09/05/2018
3.71
 85,350 3.85 3.85 3.67 0 0 0
08/05/2018
3.68
 20,400 3.83 3.83 3.68 0 0 0
07/05/2018
3.81
 4,350 3.83 3.83 3.70 0 0 0
04/05/2018
3.83
 16,210 3.64 3.85 3.64 50 0 0.0
03/05/2018
3.78
 33,070 3.82 3.82 3.67 0 0 0
02/05/2018
3.82
 78,050 3.82 3.90 3.73 0 0 0
27/04/2018
3.67
 24,430 3.67 3.84 3.67 0 0 0
26/04/2018
3.71
 36,680 3.63 3.85 3.63 0 0 0
24/04/2018
3.83
 38,860 3.82 3.84 3.68 0 16,470 -0.1
23/04/2018
3.82
 52,920 3.82 4.10 3.79 0 6,330 0.0
20/04/2018
3.84
 12,430 3.85 3.89 3.75 0 0 0
19/04/2018
3.85
 38,650 4.09 4.09 3.74 0 0 0
18/04/2018
3.84
 16,890 3.81 3.91 3.80 0 0 0
17/04/2018
3.91
 28,720 3.85 3.91 3.79 0 790 0.0
16/04/2018
3.82
 102,660 3.79 3.82 3.78 0 0 0
13/04/2018
3.85
 74,460 3.73 3.90 3.73 0 0 0
12/04/2018
3.85
 16,410 3.91 3.94 3.73 0 0 0
11/04/2018
3.91
 28,190 4.11 4.11 3.80 0 0 0
10/04/2018
4.06
 82,920 4.22 4.22 3.82 0 0 0
09/04/2018
4.08
 59,430 4.22 4.22 4.08 0 0 0
06/04/2018
4.04
 377,920 3.79 4.04 3.79 0 0 0
05/04/2018
3.77
 26,060 3.81 3.82 3.77 0 0 0
04/04/2018
3.81
 109,270 3.74 3.81 3.74 0 12,800 -0.1
03/04/2018
3.78
 27,050 3.67 3.78 3.67 0 0 0
02/04/2018
3.67
 12,460 3.67 3.78 3.67 0 0 0
30/03/2018
3.67
 44,880 3.68 3.76 3.67 10,860 0 0.1
29/03/2018
3.67
 118,400 3.68 3.82 3.67 34,060 0 0.2
28/03/2018
3.77
 66,990 3.73 3.90 3.67 8,080 0 0.0
27/03/2018
3.79
 20,450 3.79 3.79 3.70 0 270 0.0
26/03/2018
3.73
 6,390 3.69 3.77 3.69 0 0 0
23/03/2018
3.78
 70,240 3.78 3.78 3.67 0 0 0
22/03/2018
3.79
 49,850 3.82 3.97 3.79 0 0 0
21/03/2018
3.88
 55,210 3.85 4.01 3.79 0 0 0
20/03/2018
3.92
 129,460 3.85 4.02 3.83 270 15,000 -0.1
19/03/2018
3.80
 93,720 3.77 3.85 3.77 0 0 0
16/03/2018
3.77
 790 3.77 3.78 3.71 0 0 0
15/03/2018
3.76
 5,570 3.78 3.78 3.73 0 0 0
14/03/2018
3.73
 106,780 3.76 3.76 3.67 14,700 0 0.1
13/03/2018
3.75
 56,780 3.76 3.76 3.67 31,500 0 0.2
12/03/2018
3.71
 63,040 3.71 3.85 3.71 0 0 0
09/03/2018
3.80
 19,710 3.73 3.82 3.73 0 0 0
08/03/2018
3.82
 44,120 3.82 3.83 3.75 0 0 0
07/03/2018
3.78
 62,510 3.67 3.83 3.67 0 14,070 -0.1
06/03/2018
3.75
 55,540 3.76 3.76 3.67 0 0 0
05/03/2018
3.70
 52,060 3.74 3.85 3.65 0 0 0
02/03/2018
3.76
 38,600 3.73 3.76 3.67 1,160 5,000 0.0
01/03/2018
3.76
 144,510 3.79 3.79 3.64 3,030 0 0.0
28/02/2018
3.80
 53,230 3.80 3.81 3.77 0 0 0
27/02/2018
3.82
 65,950 3.82 3.84 3.77 0 0 0
26/02/2018
3.82
 61,340 3.82 3.85 3.74 0 0 0
23/02/2018
3.82
 48,970 3.82 3.83 3.75 0 0 0
22/02/2018
3.74
 22,440 3.88 3.88 3.73 0 0 0
21/02/2018
3.82
 40,680 3.91 3.91 3.64 3,010 0 0.0
13/02/2018
3.73
 25,990 3.64 3.73 3.53 0 0 0
12/02/2018
3.53
 23,950 3.38 3.54 3.37 0 0 0
09/02/2018
3.44
 35,940 3.49 3.49 3.42 0 0 0
08/02/2018
3.55
 19,910 3.65 3.65 3.49 0 0 0
07/02/2018
3.60
 46,250 3.41 3.60 3.41 0 0 0
06/02/2018
3.41
 112,440 3.41 3.58 3.41 0 24,800 -0.1
05/02/2018
3.67
 132,580 3.75 3.79 3.67 0 0 0
02/02/2018
3.85
 23,000 3.91 3.91 3.77 0 0 0
01/02/2018
3.87
 58,820 3.94 3.94 3.85 540 0 0.0
31/01/2018
3.90
 130,510 3.94 3.94 3.83 0 700 0.0
30/01/2018
3.88
 92,230 3.85 3.94 3.80 0 0 0
29/01/2018
3.88
 397,010 4.10 4.10 3.87 0 12,800 -0.1
26/01/2018
4.10
 265,190 4.25 4.25 4.07 10,000 0 0.1
25/01/2018
4.22
 496,940 4.52 4.56 4.16 13,020 0 0.1
22/01/2018
4.42
 77,040 4.50 4.58 4.42 0 0 0
19/01/2018
4.50
 91,970 4.47 4.60 4.46 0 0 0
18/01/2018
4.52
 99,230 4.41 4.57 4.40 0 0 0
17/01/2018
4.47
 811,070 4.65 4.65 4.46 0 260 0.0
16/01/2018
4.55
 678,950 4.43 4.67 4.43 0 44,380 -0.3
15/01/2018
4.40
 181,710 4.28 4.43 4.27 0 0 0
12/01/2018
4.27
 122,680 4.28 4.34 4.23 0 0 0
11/01/2018
4.27
 71,880 4.27 4.28 4.22 0 8,300 -0.1
10/01/2018
4.27
 171,530 4.16 4.40 4.13 0 0 0
09/01/2018
4.13
 40,570 4.24 4.24 4.10 0 200 0.0
08/01/2018
4.13
 41,610 4.28 4.28 4.13 0 20 0.0
05/01/2018
4.24
 15,350 4.37 4.37 4.16 0 0 0
04/01/2018
4.24
 139,720 4.22 4.25 4.07 0 12,800 -0.1

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