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)
03/01/2018
4.14
 52,360 4.15 4.16 4.11 0 0 0
02/01/2018
4.19
 5,360 4.16 4.27 4.07 0 820 0.0
29/12/2017
4.16
 92,470 4.16 4.16 4.04 0 10 0
28/12/2017
4.18
 22,630 4.13 4.18 4.13 0 0 0
27/12/2017
4.15
 35,900 4.11 4.23 4.11 0 4,000 0.0
26/12/2017
4.23
 16,220 4.27 4.27 4.10 0 0 0
25/12/2017
4.22
 23,740 4.32 4.32 4.16 0 0 0
22/12/2017
4.27
 8,450 4.28 4.28 4.19 0 0 0
21/12/2017
4.19
 44,480 4.25 4.34 4.19 0 0 0
20/12/2017
4.34
 80,700 4.38 4.38 4.16 200 0 0.0
19/12/2017
4.38
 433,260 4.31 4.48 4.31 0 0 0
18/12/2017
4.38
 545,880 4.39 4.43 4.30 12,680 20 0.1
15/12/2017
4.40
 403,150 4.28 4.51 4.28 0 0 0
14/12/2017
4.25
 631,070 3.97 4.25 3.96 0 0 0
13/12/2017
3.97
 129,820 4.21 4.21 3.97 0 0 0
12/12/2017
4.18
 39,580 4.22 4.22 4.04 0 0 0
11/12/2017
4.22
 20,280 4.10 4.23 4.10 0 0 0
08/12/2017
4.28
 269,870 4.04 4.28 3.99 0 9,000 -0.1
07/12/2017
4.04
 130,650 4.04 4.22 4.04 0 2,650 0.0
06/12/2017
4.11
 146,320 4.27 4.27 4.04 0 0 0
05/12/2017
4.27
 259,820 4.29 4.43 4.18 0 0 0
04/12/2017
4.34
 131,850 4.34 4.40 4.34 19,000 500 0.1
01/12/2017
4.34
 635,150 4.34 4.46 4.32 7,000 1,620 0.0
30/11/2017
4.31
 668,620 4.28 4.46 4.22 0 0 0
29/11/2017
4.28
 563,700 4.08 4.28 4.03 0 0 0
28/11/2017
4.08
 503,180 3.94 4.08 3.82 0 0 0
27/11/2017
3.96
 101,850 4.02 4.02 3.91 0 170 0.0
24/11/2017
4.02
 475,430 3.80 4.10 3.76 0 5,010 0.0
23/11/2017
3.85
 412,830 3.83 3.85 3.73 0 58,000 -0.4
22/11/2017
3.83
 404,940 3.60 3.83 3.60 0 40,370 -0.2
21/11/2017
3.60
 136,230 3.55 3.60 3.55 0 0 0
20/11/2017
3.56
 120,180 3.55 3.56 3.42 0 0 0
17/11/2017
3.56
 91,370 3.56 3.58 3.56 0 8,700 -0.1
16/11/2017
3.56
 213,990 3.55 3.57 3.55 0 170,000 -1.0
15/11/2017
3.57
 56,980 3.57 3.58 3.55 0 0 0
14/11/2017
3.56
 33,200 3.55 3.56 3.55 0 0 0
13/11/2017
3.55
 39,690 3.52 3.58 3.52 0 0 0
10/11/2017
3.55
 61,200 3.57 3.58 3.55 0 0 0
09/11/2017
3.58
 25,060 3.56 3.58 3.55 0 0 0
08/11/2017
3.58
 80,220 3.56 3.58 3.56 0 0 0
07/11/2017
3.56
 74,590 3.49 3.56 3.49 0 0 0
06/11/2017
3.49
 66,570 3.49 3.53 3.49 0 270 0.0
03/11/2017
3.52
 121,360 3.49 3.54 3.49 0 0 0
02/11/2017
3.53
 126,270 3.52 3.54 3.52 2,500 0 0.0
01/11/2017
3.54
 91,930 3.54 3.54 3.52 0 0 0
31/10/2017
3.54
 123,190 3.52 3.56 3.52 0 0 0
30/10/2017
3.56
 151,600 3.56 3.56 3.53 0 0 0
27/10/2017
3.56
 167,700 3.57 3.57 3.55 0 0 0
26/10/2017
3.57
 142,270 3.60 3.60 3.55 0 0 0
25/10/2017
3.57
 12,930 3.55 3.60 3.55 0 0 0
24/10/2017
3.57
 92,780 3.58 3.58 3.56 0 0 0
23/10/2017
3.58
 287,100 3.58 3.62 3.57 0 0 0
20/10/2017
3.62
 58,490 3.61 3.66 3.37 0 0 0
19/10/2017
3.62
 93,430 3.61 3.64 3.60 0 0 0
18/10/2017
3.61
 241,880 3.60 3.64 3.58 0 0 0
17/10/2017
3.58
 231,520 3.55 3.58 3.51 0 0 0
16/10/2017
3.55
 82,560 3.52 3.58 3.45 0 0 0
13/10/2017
3.52
 45,660 3.52 3.54 3.49 0 0 0
12/10/2017
3.52
 43,580 3.56 3.56 3.30 0 0 0
11/10/2017
3.52
 50,280 3.56 3.56 3.52 0 0 0
10/10/2017
3.55
 40,430 3.56 3.56 3.51 0 0 0
09/10/2017
3.56
 30,080 3.55 3.56 3.53 0 0 0
06/10/2017
3.54
 10,200 3.54 3.54 3.50 0 0 0
05/10/2017
3.54
 50,880 3.52 3.54 3.52 0 0 0
04/10/2017
3.52
 45,000 3.49 3.54 3.44 0 0 0
03/10/2017
3.52
 35,600 3.56 3.60 3.49 600 0 0.0
02/10/2017
3.56
 59,800 3.60 3.60 3.42 0 500 0.0
29/09/2017
3.60
 32,730 3.58 3.61 3.55 0 1,680 0.0
28/09/2017
3.58
 73,310 3.63 3.63 3.58 0 0 0
27/09/2017
3.61
 187,770 3.57 3.64 3.55 3,000 0 0.0
26/09/2017
3.55
 214,070 3.52 3.60 3.52 0 71,390 -0.4
25/09/2017
3.55
 103,860 3.49 3.56 3.49 0 52,400 -0.3
22/09/2017
3.55
 163,600 3.54 3.60 3.52 0 69,080 -0.4
21/09/2017
3.52
 230,400 3.50 3.54 3.49 0 91,130 -0.5
20/09/2017
3.49
 188,090 3.47 3.52 3.47 0 76,260 -0.4
19/09/2017
3.47
 54,520 3.55 3.55 3.46 0 21,000 -0.1
18/09/2017
3.47
 62,350 3.46 3.55 3.45 0 35,900 -0.2
15/09/2017
3.46
 61,900 3.50 3.50 3.45 0 34,100 -0.2
14/09/2017
3.49
 106,580 3.45 3.50 3.44 0 50,000 -0.3
13/09/2017
3.52
 95,320 3.44 3.52 3.44 0 0 0
12/09/2017
3.47
 48,850 3.45 3.49 3.44 0 0 0
11/09/2017
3.47
 76,680 3.49 3.49 3.47 0 1,070 0.0
08/09/2017
3.49
 6,580 3.49 3.49 3.47 0 0 0
07/09/2017
3.49
 20,600 3.48 3.49 3.48 400 0 0.0
06/09/2017
3.48
 9,120 3.46 3.49 3.44 0 0 0
05/09/2017
3.49
 93,960 3.48 3.49 3.44 0 0 0
01/09/2017
3.48
 12,230 3.45 3.49 3.45 50 0 0.0
31/08/2017
3.48
 22,800 3.49 3.49 3.46 0 0 0
30/08/2017
3.45
 101,670 3.47 3.49 3.45 0 0 0
29/08/2017
3.47
 83,930 3.47 3.60 3.47 960 0 0.0
28/08/2017
3.47
 50,630 3.49 3.50 3.47 10,000 0 0.1
25/08/2017
3.49
 52,080 3.49 3.49 3.44 0 0 0
24/08/2017
3.49
 115,420 3.43 3.49 3.43 0 0 0
23/08/2017
3.47
 64,680 3.48 3.48 3.45 8,700 0 0.0
22/08/2017
3.47
 49,750 3.50 3.50 3.44 0 0 0
21/08/2017
3.47
 24,930 3.48 3.48 3.44 0 0 0
18/08/2017
3.44
 112,530 3.44 3.44 3.42 0 0 0
17/08/2017
3.45
 165,390 3.47 3.49 3.44 0 0 0
16/08/2017
3.50
 105,140 3.51 3.51 3.49 0 0 0
15/08/2017
3.51
 128,710 3.47 3.54 3.47 0 3,500 0.0

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