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)
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 4.22 4.25 4.07 10,000 0 0.1
25/01/2018
4.22
 496,940 4.42 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 4.52 4.60 4.46 0 0 0
18/01/2018
4.52
 99,230 4.47 4.57 4.40 0 0 0
17/01/2018
4.47
 811,070 4.55 4.65 4.46 0 260 0.0
16/01/2018
4.55
 678,950 4.40 4.67 4.43 0 44,380 -0.3
15/01/2018
4.40
 181,710 4.27 4.43 4.27 0 0 0
12/01/2018
4.27
 122,680 4.27 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 4.13 4.40 4.13 0 0 0
09/01/2018
4.13
 40,570 4.13 4.24 4.10 0 200 0.0
08/01/2018
4.13
 41,610 4.24 4.28 4.13 0 20 0.0
05/01/2018
4.24
 15,350 4.24 4.37 4.16 0 0 0
04/01/2018
4.24
 139,720 4.14 4.25 4.07 0 12,800 -0.1
03/01/2018
4.14
 52,360 4.19 4.19 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 4.18 4.18 4.04 0 10 0
28/12/2017
4.18
 22,630 4.15 4.18 4.13 0 0 0
27/12/2017
4.15
 35,900 4.23 4.23 4.11 0 4,000 0.0
26/12/2017
4.23
 16,220 4.22 4.27 4.10 0 0 0
25/12/2017
4.22
 23,740 4.27 4.32 4.16 0 0 0
22/12/2017
4.27
 8,450 4.19 4.28 4.19 0 0 0
21/12/2017
4.19
 44,480 4.34 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 4.38 4.48 4.31 0 0 0
18/12/2017
4.38
 545,880 4.40 4.43 4.30 12,680 20 0.1
15/12/2017
4.40
 403,150 4.25 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 4.18 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 4.28 4.28 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 4.11 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 4.34 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 4.31 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 3.96 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 3.85 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 3.56 3.60 3.55 0 0 0
20/11/2017
3.56
 120,180 3.56 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 3.57 3.57 3.55 0 170,000 -1.0
15/11/2017
3.57
 56,980 3.56 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 3.55 3.58 3.52 0 0 0
10/11/2017
3.55
 61,200 3.58 3.58 3.55 0 0 0
09/11/2017
3.58
 25,060 3.58 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 3.52 3.53 3.49 0 270 0.0
03/11/2017
3.52
 121,360 3.53 3.54 3.49 0 0 0
02/11/2017
3.53
 126,270 3.54 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 3.56 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 3.57 3.60 3.55 0 0 0
25/10/2017
3.57
 12,930 3.57 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 3.62 3.62 3.57 0 0 0
20/10/2017
3.62
 58,490 3.62 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 3.58 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 3.52 3.56 3.30 0 0 0
11/10/2017
3.52
 50,280 3.55 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 3.54 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 3.52 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 3.61 3.63 3.58 0 0 0
27/09/2017
3.61
 187,770 3.55 3.64 3.55 3,000 0 0.0
26/09/2017
3.55
 214,070 3.55 3.60 3.52 0 71,390 -0.4
25/09/2017
3.55
 103,860 3.55 3.56 3.49 0 52,400 -0.3
22/09/2017
3.55
 163,600 3.52 3.60 3.52 0 69,080 -0.4
21/09/2017
3.52
 230,400 3.49 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 3.47 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 3.49 3.50 3.45 0 34,100 -0.2
14/09/2017
3.49
 106,580 3.52 3.52 3.44 0 50,000 -0.3
13/09/2017
3.52
 95,320 3.47 3.52 3.44 0 0 0
12/09/2017
3.47
 48,850 3.47 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

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