Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2014	7.44	624,680	7.58	7.89	7.44	0	23,580	-0.4
16/09/2014	7.58	1,775,950	7.09	7.58	7.09	9,000	0	0.2
15/09/2014	7.09	757,570	6.96	7.36	7.00	8,000	0	0.1
12/09/2014	6.96	461,950	6.78	6.96	6.78	0	0	0
11/09/2014	6.78	618,990	6.51	6.96	6.38	0	12,710	-0.2
10/09/2014	6.51	453,690	6.51	6.60	6.20	400	0	0.0
09/09/2014	6.51	1,029,090	7.00	7.00	6.51	600	0	0.0
08/09/2014	7.00	905,210	6.87	7.31	6.87	19,000	0	0.3
05/09/2014	6.87	494,820	6.91	6.91	6.69	0	0	0
04/09/2014	6.91	752,200	6.78	7.09	6.65	400	1,000	-0.0
03/09/2014	6.78	288,040	6.34	6.78	6.78	0	0	0
29/08/2014	6.34	1,081,740	5.94	6.34	6.20	0	0	0
28/08/2014	5.94	767,150	5.58	5.94	5.58	1,000	0	0.0
27/08/2014	5.58	377,010	5.54	5.72	5.49	0	0	0
26/08/2014	5.54	281,620	5.72	5.72	5.54	200	0	0.0
25/08/2014	5.72	427,530	5.72	5.80	5.67	200	0	0.0
22/08/2014	5.72	584,920	5.58	5.85	5.63	0	0	0
21/08/2014	5.58	494,640	5.58	5.76	5.58	0	0	0
20/08/2014	5.58	725,090	5.27	5.63	5.27	0	3,000	-0.0
19/08/2014	5.27	189,530	5.27	5.45	5.23	0	3,000	-0.0
18/08/2014	5.27	176,970	5.45	5.45	5.27	0	6,940	-0.1
15/08/2014	5.45	289,140	5.49	5.49	5.36	0	0	0
14/08/2014	5.49	119,290	5.49	5.54	5.45	0	0	0
13/08/2014	5.49	114,960	5.49	5.54	5.45	1,860	0	0.0
12/08/2014	5.49	770,420	5.27	5.54	5.27	0	0	0
11/08/2014	5.27	108,170	5.41	5.49	5.27	0	1,550	-0.0
08/08/2014	5.41	124,370	5.54	5.72	5.41	0	0	0
07/08/2014	5.54	416,820	5.32	5.58	5.45	180	200	-0.0
06/08/2014	5.32	573,420	5.01	5.32	5.01	0	0	0
05/08/2014	5.01	104,110	4.92	5.05	4.92	0	0	0
04/08/2014	4.92	70,300	4.92	4.92	4.83	1,670	0	0.0
01/08/2014	4.92	16,640	5.10	5.10	4.83	0	0	0
31/07/2014	5.10	87,320	4.87	5.10	4.79	0	0	0
30/07/2014	4.87	184,420	5.01	5.01	4.70	940	0	0.0
29/07/2014	5.01	39,450	4.92	5.01	4.87	0	0	0
28/07/2014	4.92	248,300	5.27	5.27	4.92	0	0	0
25/07/2014	5.27	721,600	5.27	5.54	5.27	0	0	0
24/07/2014	5.27	42,440	5.27	5.27	5.18	830	0	0.0
23/07/2014	5.27	97,840	5.32	5.32	5.18	0	0	0
22/07/2014	5.32	73,510	5.36	5.36	5.27	0	0	0
21/07/2014	5.36	191,540	5.36	5.41	5.23	0	0	0
18/07/2014	5.36	345,540	5.27	5.49	5.23	5,850	0	0.1
17/07/2014	5.27	76,810	5.27	5.32	5.23	8,000	0	0.1
16/07/2014	5.27	389,260	5.18	5.49	5.23	43,370	0	0.5
15/07/2014	5.18	57,640	5.18	5.27	5.14	0	0	0
14/07/2014	5.18	10,960	5.27	5.27	5.14	2,880	0	0.0
11/07/2014	5.27	94,430	5.14	5.27	5.05	24,200	0	0.3
10/07/2014	5.14	73,960	5.27	5.27	5.14	240	0	0.0
09/07/2014	5.27	67,860	5.32	5.36	5.18	0	0	0
08/07/2014	5.32	61,140	5.23	5.32	5.14	2,820	0	0.0
07/07/2014	5.23	116,090	5.45	5.45	5.23	0	0	0
04/07/2014	5.45	130,980	5.45	5.58	5.32	750	0	0.0
03/07/2014	5.45	106,860	5.54	5.72	5.36	1,540	500	0.0
02/07/2014	5.54	236,710	5.23	5.54	5.23	920	0	0.0
01/07/2014	5.23	113,740	5.14	5.27	5.10	1,190	0	0.0
30/06/2014	5.14	102,270	5.27	5.32	5.14	1,200	0	0.0
27/06/2014	5.27	53,110	5.23	5.27	5.23	0	0	0
26/06/2014	5.23	89,740	5.18	5.23	5.05	720	0	0.0
25/06/2014	5.18	153,620	5.18	5.23	4.96	1,040	0	0.0
24/06/2014	5.18	140,380	5.10	5.18	4.92	140	0	0.0
23/06/2014	5.10	463,230	5.45	5.45	5.10	3,480	20,250	-0.2
20/06/2014	5.45	200,620	5.54	5.63	5.32	3,990	0	0.0
19/06/2014	5.54	232,210	5.67	5.67	5.32	830	230	0.0
18/06/2014	5.67	299,720	5.72	5.76	5.63	0	0	0
17/06/2014	5.72	695,090	5.85	5.98	5.67	2,000	400	0.0
16/06/2014	5.85	296,190	5.72	5.98	5.72	0	0	0
13/06/2014	5.72	431,710	5.36	5.72	5.36	0	1,000	-0.0
12/06/2014	5.36	211,690	5.27	5.45	5.27	0	0	0
11/06/2014	5.27	437,260	5.01	5.32	5.01	0	0	0
10/06/2014	5.01	386,190	5.10	5.32	5.01	0	0	0
09/06/2014	5.10	99,710	5.10	5.14	4.87	480	0	0.0
06/06/2014	5.10	333,020	4.83	5.10	4.74	0	0	0
05/06/2014	4.83	121,300	4.74	4.83	4.65	0	0	0
04/06/2014	4.74	174,280	4.79	4.83	4.65	0	0	0
03/06/2014	4.79	78,190	4.74	4.83	4.70	0	0	0
02/06/2014	4.74	185,280	4.83	4.83	4.61	140	0	0.0
30/05/2014	4.83	324,430	4.70	4.87	4.61	0	0	0
29/05/2014	4.70	196,610	4.79	4.96	4.56	1,330	0	0.0
28/05/2014	4.79	172,730	4.83	5.05	4.79	3,210	0	0.0
27/05/2014	4.83	499,380	4.52	4.83	4.34	0	500	-0.0
26/05/2014	4.52	115,820	4.52	4.56	4.34	0	0	0
23/05/2014	4.52	60,490	4.52	4.65	4.39	0	0	0
22/05/2014	4.52	178,280	4.79	4.79	4.48	500	0	0.0
21/05/2014	4.79	407,540	4.74	4.79	4.65	700	0	0.0
20/05/2014	4.74	274,240	4.74	4.79	4.52	0	0	0
19/05/2014	4.74	276,820	4.65	4.83	4.43	0	0	0
16/05/2014	4.65	188,800	4.43	4.65	4.34	0	0	0
15/05/2014	4.43	488,340	4.25	4.52	3.99	2,940	0	0.0
14/05/2014	4.25	476,490	3.99	4.25	3.72	0	0	0
13/05/2014	3.99	436,510	4.25	4.25	3.99	0	0	0
12/05/2014	4.25	171,150	4.56	4.56	4.25	0	0	0
09/05/2014	4.56	823,310	4.74	4.74	4.43	21,300	0	0.2
08/05/2014	4.74	154,040	5.05	5.05	4.74	0	0	0
07/05/2014	5.05	91,310	5.27	5.27	5.01	160	0	0.0
06/05/2014	5.27	157,530	5.45	5.45	5.10	0	0	0
05/05/2014	5.45	500,000	5.45	5.54	5.23	0	0	0
29/04/2014	5.45	593,520	5.27	5.49	5.27	1,440	0	0.0
28/04/2014	5.27	483,070	5.14	5.41	5.10	0	0	0
25/04/2014	5.14	171,840	5.14	5.18	5.10	0	0	0
24/04/2014	5.14	504,140	4.92	5.14	4.83	3,840	75,100	-0.8

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.70	-8.66%	470,700	-5,800	-0.0	7.20 8.08 7.20
2 tháng (2024-07-22)	-0.82	-10%	1,460,400	-1,400	-0.0	7.20 8.40 7.20
3 tháng (2024-06-24)	-1.37	-15.66%	2,482,100	-85,411	-0.7	7.20 9 7.20
6 tháng (2024-03-25)	-2.16	-22.64%	12,305,600	-307,811	-2.9	7.20 10.45 7.20
12 tháng (2023-09-26)	-1.45	-16.42%	65,804,600	-372,925	-3.4	7.20 10.45 7.20
24 tháng (2022-10-03)	1.98	36.67%	135,284,100	-452,376	-2.7	3.65 12.95 7.20
36 tháng (2021-10-06)	-3.12	-29.74%	353,480,900	-514,910	-3.8	3.65 16.17 7.20
60 tháng (2019-10-17)	3.86	109.48%	710,186,030	-400,420	-1.5	2.09 16.17 7.20

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH