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)
22/03/2017
4.04
 462,340 3.93 4.16 3.93 0 10,270 -0.1
21/03/2017
3.92
 705,510 3.85 3.93 3.82 3,030 2,020 0.0
20/03/2017
3.79
 560,160 3.60 3.86 3.59 70 7,950 0.0
17/03/2017
3.61
 71,850 3.72 3.72 3.60 410 0 0.0
16/03/2017
3.61
 132,440 3.63 3.67 3.60 4,390 0 0.0
15/03/2017
3.67
 130,040 3.79 3.79 3.60 41,170 60 0.2
14/03/2017
3.75
 400,300 3.57 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 3.60 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 3.56 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 3.58 3.66 3.55 0 19,000 -0.1
28/02/2017
3.55
 348,000 3.67 3.73 3.55 5,000 0 0.0
27/02/2017
3.73
 213,270 3.73 3.76 3.67 0 360 0.0
24/02/2017
3.74
 165,750 3.77 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 3.62 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 3.58 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 3.62 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 3.59 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 3.62 3.64 3.58 0 0 0
09/02/2017
3.64
 44,210 3.64 3.64 3.58 5,000 2,020 0.0
08/02/2017
3.59
 51,660 3.57 3.65 3.57 5,000 0 0.0
07/02/2017
3.60
 179,590 3.63 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 3.70 3.72 3.67 25,000 0 0.2
02/02/2017
3.71
 82,950 3.73 3.73 3.69 32,770 6,400 0.2
25/01/2017
3.71
 216,610 3.66 3.71 3.64 59,500 0 0.4
24/01/2017
3.63
 123,350 3.64 3.64 3.60 46,950 0 0.3
23/01/2017
3.60
 388,260 3.64 3.64 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 3.70 3.70 3.63 2,650 0 0.0
18/01/2017
3.67
 106,430 3.67 3.71 3.65 0 0 0
17/01/2017
3.68
 76,270 3.78 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 3.80 3.80 3.77 3,000 0 0.0
12/01/2017
3.78
 156,620 3.78 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 3.84 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 3.87 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 3.88 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 3.85 3.86 3.83 21,930 0 0.1
22/12/2016
3.86
 35,490 3.91 3.91 3.85 5,000 0 0.0
21/12/2016
3.89
 46,180 3.88 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 3.80 3.97 3.74 3,000 0 0.0
12/12/2016
3.99
 262,780 3.99 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 4.15 4.40 4.15 35,200 0 0.2
02/12/2016
4.14
 427,050 4.00 4.19 4.00 52,000 0 0.3
01/12/2016
4.03
 200,600 4.08 4.08 4.02 4,000 0 0.0
30/11/2016
4.02
 140,010 4.04 4.04 4.00 4,000 0 0.0
29/11/2016
4.03
 91,590 4.01 4.05 4.00 4,000 0 0.0
28/11/2016
4.03
 107,550 4.04 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 4.02 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 4.05 4.19 4.01 23,310 0 0.2
17/11/2016
4.01
 158,570 4.04 4.06 3.97 0 4,370 0.0
16/11/2016
4.01
 105,040 4.07 4.08 4.01 100 0 0.0
15/11/2016
4.08
 106,530 4.04 4.13 4.04 3,960 0 0.0
14/11/2016
4.00
 165,240 4.08 4.09 4.00 0 0 0
11/11/2016
4.15
 59,930 4.16 4.16 4.11 0 0 0
10/11/2016
4.16
 50,980 4.10 4.19 4.10 1,490 0 0.0
09/11/2016
4.04
 341,190 4.18 4.18 3.91 0 15,000 -0.1
08/11/2016
4.16
 59,230 4.17 4.18 4.13 10,000 10 0.1
07/11/2016
4.13
 115,670 4.18 4.18 4.10 20,330 840 0.1
04/11/2016
4.15
 109,130 4.22 4.26 4.11 30,000 0 0.2
03/11/2016
4.22
 150,610 4.24 4.26 4.19 0 0 0
02/11/2016
4.29
 137,200 4.28 4.38 4.28 0 0 0
01/11/2016
4.34
 105,430 4.28 4.40 4.28 0 7,250 -0.1
31/10/2016
4.38
 440,830 4.38 4.52 3.99 0 0 0
28/10/2016
4.26
 100,090 4.22 4.28 4.21 0 0 0
27/10/2016
4.28
 68,560 4.45 4.45 4.28 700 0 0.0
26/10/2016
4.45
 190,860 4.59 4.59 4.41 8,090 0 0.1

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