CTCP MHC (mhc)

7.20
-0.18
(-2.44%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
4.92
 581,840 4.92 5.10 4.70 0 0 0
22/04/2014
4.92
 235,160 5.01 5.01 4.70 2,410 104,900 -1.1
21/04/2014
5.01
 223,200 5.14 5.18 4.92 0 0 0
18/04/2014
5.14
 823,690 5.14 5.41 5.05 500 0 0.0
17/04/2014
5.14
 412,980 4.83 5.14 4.87 0 0 0
16/04/2014
4.83
 307,340 5.01 5.01 4.70 0 980 -0.0
15/04/2014
5.01
 171,160 5.18 5.18 5.01 0 0 0
14/04/2014
5.18
 278,350 5.36 5.36 5.14 1,300 0 0.0
11/04/2014
5.36
 387,090 5.14 5.36 4.96 10 0 0.0
10/04/2014
5.14
 400,570 5.10 5.18 5.01 0 0 0
08/04/2014
5.10
 463,390 4.92 5.18 4.92 1,200 0 0.0
07/04/2014
4.92
 191,670 5.05 5.05 4.92 0 0 0
04/04/2014
5.05
 342,950 5.05 5.05 4.79 0 0 0
03/04/2014
5.05
 235,340 5.01 5.10 4.92 0 0 0
02/04/2014
5.01
 840,430 5.18 5.18 4.83 0 3,000 -0.0
01/04/2014
5.18
 673,260 5.41 5.45 5.05 2,200 0 0.0
31/03/2014
5.41
 433,810 5.27 5.54 5.23 0 0 0
28/03/2014
5.27
 951,410 4.96 5.27 5.01 3,000 0 0.0
27/03/2014
4.96
 764,920 4.65 4.96 4.56 0 0 0
26/03/2014
4.65
 1,080,120 4.96 5.27 4.65 1,650 8,290 -0.1
25/03/2014
4.96
 432,300 4.65 4.96 4.74 0 0 0
24/03/2014
4.65
 64,340 4.39 4.65 4.61 0 170 -0.0
21/03/2014
4.39
 564,140 4.12 4.39 4.12 0 0 0
20/03/2014
4.12
 390,730 4.12 4.21 4.08 20,000 0 0.2
19/03/2014
4.12
 662,140 4.12 4.21 4.03 101,680 0 1.0
18/03/2014
4.12
 711,450 4.12 4.30 4.03 33,670 10 0.3
17/03/2014
4.12
 269,160 3.86 4.12 4.08 19,250 15,810 0.0
14/03/2014
3.86
 353,260 3.63 3.86 3.72 0 12,500 -0.1
13/03/2014
3.63
 1,821,500 3.41 3.63 3.46 17,340 3,000 0.1
12/03/2014
3.41
 377,970 3.19 3.41 3.23 3,000 0 0.0
11/03/2014
3.19
 242,150 3.28 3.28 3.06 8,200 0 0.1
10/03/2014
3.28
 140,310 3.23 3.28 3.15 0 0 0
07/03/2014
3.23
 173,030 3.15 3.28 3.10 0 100 -0.0
06/03/2014
3.15
 266,580 3.19 3.37 3.10 0 0 0
05/03/2014
3.19
 173,490 3.01 3.19 3.01 0 0 0
04/03/2014
3.01
 261,860 3.15 3.15 2.97 0 0 0
03/03/2014
3.15
 346,690 3.28 3.46 3.10 700 10,000 -0.1
28/02/2014
3.28
 174,430 3.32 3.32 3.15 1,500 1,000 0.0
27/02/2014
3.32
 628,660 3.15 3.32 3.15 2,100 0 0.0
26/02/2014
3.15
 297,100 2.97 3.15 3.15 0 0 0
25/02/2014
2.97
 100,670 2.79 2.97 2.97 0 490 -0.0
24/02/2014
2.79
 57,580 2.61 2.79 2.79 0 0 0
21/02/2014
2.61
 65,910 2.48 2.61 2.61 0 0 0
20/02/2014
2.48
 319,970 2.66 2.75 2.48 3,620 9,510 -0.0
19/02/2014
2.66
 603,440 2.53 2.66 2.61 4,280 0 0.0
18/02/2014
2.53
 151,150 2.39 2.53 2.53 4,400 0 0.0
17/02/2014
2.39
 19,550 2.26 2.39 2.39 0 0 0
14/02/2014
2.26
 47,160 2.13 2.26 2.26 0 0 0
13/02/2014
2.13
 53,120 1.99 2.13 1.99 0 0 0
12/02/2014
1.99
 11,410 2.04 2.08 1.99 0 0 0
11/02/2014
2.04
 17,050 1.99 2.13 1.99 0 0 0
10/02/2014
1.99
 11,600 1.99 2.04 1.95 0 0 0
07/02/2014
1.99
 6,370 1.99 2.04 1.99 3,000 1,160 0.0
06/02/2014
1.99
 25,030 1.91 1.99 1.91 3,000 0 0.0
27/01/2014
1.91
 6,510 1.91 1.91 1.91 0 0 0
24/01/2014
1.91
 12,140 1.91 1.91 1.82 0 0 0
23/01/2014
1.91
 710 1.91 1.91 1.86 0 0 0
22/01/2014
1.91
 7,470 1.91 1.99 1.86 0 10 -0.0
21/01/2014
1.91
 8,690 1.99 1.99 1.91 0 0 0
20/01/2014
1.99
 15,330 2.04 2.04 1.91 0 0 0
17/01/2014
2.04
 30 2.04 2.04 2.04 0 0 0
16/01/2014
2.04
 1,420 1.91 2.04 2.04 0 0 0
15/01/2014
1.91
 1,820 1.91 1.91 1.91 0 0 0
14/01/2014
1.91
 3,290 1.91 1.91 1.91 0 0 0
13/01/2014
1.91
 180 1.91 1.91 1.91 0 0 0
10/01/2014
1.91
 730 1.91 1.91 1.91 0 0 0
09/01/2014
1.91
 9,210 1.82 1.91 1.91 0 0 0
08/01/2014
1.82
 16,060 1.82 1.82 1.82 0 0 0
07/01/2014
1.82
 980 1.82 1.82 1.82 0 0 0
06/01/2014
1.82
 1,030 1.82 1.82 1.82 0 0 0
03/01/2014
1.82
 40 1.77 1.82 1.82 0 0 0
02/01/2014
1.77
 1,720 1.77 1.77 1.77 0 0 0
31/12/2013
1.77
 550 1.68 1.77 1.77 0 0 0
30/12/2013
1.68
 11,500 1.77 1.77 1.68 0 0 0
27/12/2013
1.77
 0 1.77 1.77 1.77 0 0 0
26/12/2013
1.77
 0 1.77 1.77 1.77 0 0 0
25/12/2013
1.77
 1,530 1.82 1.82 1.77 0 0 0
24/12/2013
1.82
 30 1.77 1.82 1.82 0 0 0
23/12/2013
1.77
 8,850 1.77 1.77 1.77 0 0 0
20/12/2013
1.77
 1,000 1.82 1.82 1.77 0 0 0
19/12/2013
1.82
 1,590 1.91 1.91 1.82 0 0 0
18/12/2013
1.91
 30 1.82 1.91 1.91 0 0 0
17/12/2013
1.82
 1,350 1.77 1.82 1.82 0 0 0
16/12/2013
1.77
 3,430 1.77 1.77 1.77 0 200 -0.0
13/12/2013
1.77
 630 1.68 1.77 1.77 0 0 0
12/12/2013
1.68
 48,670 1.73 1.73 1.68 0 0 0
11/12/2013
1.73
 23,770 1.73 1.73 1.73 0 0 0
10/12/2013
1.73
 9,330 1.82 1.82 1.73 0 0 0
09/12/2013
1.82
 6,300 1.95 1.95 1.82 0 0 0
06/12/2013
1.95
 4,720 1.95 1.95 1.95 0 0 0
05/12/2013
1.95
 1,150 2.08 2.08 1.95 0 0 0
04/12/2013
2.08
 3,010 2.08 2.08 2.08 0 0 0
03/12/2013
2.08
 1,500 2.08 2.08 2.08 0 0 0
02/12/2013
2.08
 1,020 2.04 2.08 2.08 0 0 0
29/11/2013
2.04
 12,220 2.17 2.17 2.04 0 0 0
28/11/2013
2.17
 16,600 2.17 2.17 2.17 0 0 0
27/11/2013
2.17
 16,010 2.04 2.17 2.17 0 0 0
26/11/2013
2.04
 11,880 1.95 2.04 2.04 0 0 0
25/11/2013
1.95
 12,740 1.86 1.95 1.95 0 0 0
22/11/2013
1.86
 25,000 1.77 1.86 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |