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)
14/04/2017
3.78
 70,130 3.80 3.80 3.74 0 0 0
13/04/2017
3.80
 159,180 3.75 3.91 3.74 0 0 0
12/04/2017
3.75
 193,230 3.85 3.91 3.75 0 8,170 -0.1
11/04/2017
3.85
 161,690 3.85 3.89 3.82 0 16,130 -0.1
10/04/2017
3.85
 58,710 3.84 3.89 3.84 200 0 0.0
07/04/2017
3.84
 251,170 3.85 3.91 3.82 0 0 0
05/04/2017
3.85
 158,460 3.90 3.93 3.85 50 9,000 -0.1
04/04/2017
3.90
 243,780 3.90 3.94 3.84 350 3,580 0.0
03/04/2017
3.90
 111,320 3.91 3.97 3.88 500 5,700 0.0
31/03/2017
3.91
 65,160 3.97 3.97 3.90 0 0 0
30/03/2017
3.97
 230,200 3.95 4.04 3.97 500 0 0.0
29/03/2017
3.95
 421,470 3.85 4.03 3.76 4,460 0 0.0
28/03/2017
3.85
 213,320 3.88 3.88 3.79 500 0 0.0
27/03/2017
3.88
 125,210 3.93 3.97 3.85 550 0 0.0
24/03/2017
3.93
 262,710 3.92 4.02 3.85 0 5,000 0.0
23/03/2017
3.92
 362,480 4.04 4.04 3.79 3,720 10 0.0
22/03/2017
4.04
 462,340 3.92 4.16 3.93 0 10,270 -0.1
21/03/2017
3.92
 705,510 3.79 3.93 3.82 3,030 2,020 0.0
20/03/2017
3.79
 560,160 3.61 3.86 3.59 70 7,950 0.0
17/03/2017
3.61
 71,850 3.61 3.72 3.60 410 0 0.0
16/03/2017
3.61
 132,440 3.67 3.67 3.60 4,390 0 0.0
15/03/2017
3.67
 130,040 3.75 3.79 3.60 41,170 60 0.2
14/03/2017
3.75
 400,300 3.58 3.77 3.57 135,360 0 0.8
13/03/2017
3.58
 89,600 3.60 3.61 3.57 4,990 16,000 -0.1
10/03/2017
3.60
 205,150 3.56 3.60 3.56 4,000 0 0.0
09/03/2017
3.56
 132,890 3.56 3.60 3.56 10,000 0 0.1
08/03/2017
3.56
 85,040 3.56 3.61 3.56 13,680 0 0.1
07/03/2017
3.56
 68,770 3.56 3.57 3.55 340 0 0.0
06/03/2017
3.56
 97,500 3.57 3.58 3.55 12,930 3,000 0.1
03/03/2017
3.57
 106,700 3.61 3.61 3.55 4,000 0 0.0
02/03/2017
3.61
 86,460 3.55 3.63 3.55 1,500 0 0.0
01/03/2017
3.55
 243,880 3.55 3.66 3.55 0 19,000 -0.1
28/02/2017
3.55
 348,000 3.73 3.73 3.55 5,000 0 0.0
27/02/2017
3.73
 213,270 3.74 3.76 3.67 0 360 0.0
24/02/2017
3.74
 165,750 3.76 3.83 3.73 3,000 2,000 0.0
23/02/2017
3.76
 386,800 3.67 3.78 3.64 1,500 0 0.0
22/02/2017
3.67
 390,710 3.60 3.77 3.62 1,440 3,000 0.0
21/02/2017
3.60
 147,960 3.52 3.64 3.52 5,020 0 0.0
20/02/2017
3.52
 135,800 3.57 3.58 3.49 5,400 0 0.0
17/02/2017
3.57
 125,320 3.58 3.58 3.56 16,000 0 0.1
16/02/2017
3.58
 190,200 3.52 3.62 3.55 13,000 0 0.1
15/02/2017
3.52
 149,320 3.55 3.57 3.49 5,000 0 0.0
14/02/2017
3.55
 176,790 3.61 3.61 3.55 11,000 0 0.1
13/02/2017
3.61
 170,130 3.63 3.66 3.58 0 16,700 -0.1
10/02/2017
3.63
 85,560 3.64 3.64 3.58 0 0 0
09/02/2017
3.64
 44,210 3.59 3.64 3.58 5,000 2,020 0.0
08/02/2017
3.59
 51,660 3.60 3.65 3.57 5,000 0 0.0
07/02/2017
3.60
 179,590 3.69 3.69 3.58 0 0 0
06/02/2017
3.69
 61,740 3.71 3.71 3.66 5,000 0 0.0
03/02/2017
3.71
 101,410 3.71 3.72 3.67 25,000 0 0.2
02/02/2017
3.71
 82,950 3.71 3.73 3.69 32,770 6,400 0.2
25/01/2017
3.71
 216,610 3.63 3.71 3.64 59,500 0 0.4
24/01/2017
3.63
 123,350 3.60 3.64 3.60 46,950 0 0.3
23/01/2017
3.60
 388,260 3.73 3.73 3.55 83,450 40 0.5
20/01/2017
3.73
 72,000 3.67 3.73 3.61 17,000 0 0.1
19/01/2017
3.67
 17,790 3.67 3.70 3.63 2,650 0 0.0
18/01/2017
3.67
 106,430 3.68 3.71 3.65 0 0 0
17/01/2017
3.68
 76,270 3.73 3.78 3.68 3,000 0 0.0
16/01/2017
3.73
 98,870 3.78 3.78 3.73 3,000 0 0.0
13/01/2017
3.78
 53,870 3.78 3.80 3.77 3,000 0 0.0
12/01/2017
3.78
 156,620 3.79 3.81 3.76 3,000 0 0.0
11/01/2017
3.79
 33,420 3.79 3.82 3.78 3,000 2,000 0.0
10/01/2017
3.79
 162,380 3.79 3.84 3.78 3,000 0 0.0
09/01/2017
3.79
 33,180 3.83 3.85 3.79 3,000 0 0.0
06/01/2017
3.83
 21,570 3.85 3.85 3.83 0 0 0
05/01/2017
3.85
 69,000 3.85 3.85 3.77 3,000 0 0.0
04/01/2017
3.85
 36,370 3.86 3.86 3.84 3,000 0 0.0
03/01/2017
3.86
 15,590 3.86 3.88 3.85 0 0 0
30/12/2016
3.86
 12,800 3.85 3.87 3.83 0 0 0
29/12/2016
3.85
 78,370 3.85 3.91 3.83 0 0 0
28/12/2016
3.85
 31,470 3.85 3.88 3.82 0 0 0
27/12/2016
3.85
 25,800 3.83 3.88 3.83 200 0 0.0
26/12/2016
3.83
 25,170 3.83 3.89 3.82 7,300 0 0.0
23/12/2016
3.83
 127,900 3.86 3.86 3.83 21,930 0 0.1
22/12/2016
3.86
 35,490 3.89 3.91 3.85 5,000 0 0.0
21/12/2016
3.89
 46,180 3.84 3.91 3.85 0 0 0
20/12/2016
3.84
 24,290 3.85 3.91 3.84 70 0 0.0
19/12/2016
3.85
 80,460 3.82 3.94 3.82 0 0 0
16/12/2016
3.82
 85,400 3.85 3.94 3.82 0 0 0
15/12/2016
3.85
 77,340 3.88 3.88 3.84 0 0 0
14/12/2016
3.88
 71,280 3.74 3.97 3.74 0 0 0
13/12/2016
3.74
 229,910 3.99 3.99 3.74 3,000 0 0.0
12/12/2016
3.99
 262,780 4.06 4.06 3.95 0 0 0
09/12/2016
4.06
 109,940 4.10 4.11 4.05 0 2,000 0.0
08/12/2016
4.10
 180,760 4.16 4.16 4.10 0 0 0
07/12/2016
4.16
 97,800 4.16 4.17 4.10 0 0 0
06/12/2016
4.16
 218,350 4.35 4.35 4.16 42,410 5,980 0.3
05/12/2016
4.35
 377,740 4.14 4.40 4.15 35,200 0 0.2
02/12/2016
4.14
 427,050 4.03 4.19 4.00 52,000 0 0.3
01/12/2016
4.03
 200,600 4.02 4.08 4.02 4,000 0 0.0
30/11/2016
4.02
 140,010 4.03 4.04 4.00 4,000 0 0.0
29/11/2016
4.03
 91,590 4.03 4.05 4.00 4,000 0 0.0
28/11/2016
4.03
 107,550 4.02 4.05 4.00 0 0 0
25/11/2016
4.02
 109,980 4.02 4.04 4.00 4,000 2,000 0.0
24/11/2016
4.02
 84,790 4.01 4.07 4.01 4,000 0 0.0
23/11/2016
4.01
 227,250 4.06 4.11 4.01 5,000 0 0.0
22/11/2016
4.06
 200,510 4.10 4.10 4.02 0 0 0
21/11/2016
4.10
 133,490 4.15 4.15 4.04 0 0 0
18/11/2016
4.15
 159,920 4.01 4.19 4.01 23,310 0 0.2
17/11/2016
4.01
 158,570 4.01 4.06 3.97 0 4,370 0.0

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