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)
06/06/2016
5.84
 421,010 5.79 5.93 5.74 0 40,000 -0.5
03/06/2016
5.74
 415,360 5.74 5.84 5.69 0 0 0
02/06/2016
5.65
 423,230 5.69 5.74 5.65 0 0 0
01/06/2016
5.65
 175,820 5.69 5.79 5.65 1,600 0 0.0
31/05/2016
5.74
 557,820 5.55 5.84 5.55 0 0 0
30/05/2016
5.55
 167,010 5.55 5.60 5.46 4,700 0 0.1
27/05/2016
5.50
 277,990 5.55 5.55 5.46 0 0 0
26/05/2016
5.50
 129,810 5.50 5.55 5.46 0 2,000 0.0
25/05/2016
5.50
 154,830 5.60 5.65 5.50 0 0 0
24/05/2016
5.55
 269,250 5.60 5.65 5.50 0 0 0
23/05/2016
5.60
 91,700 5.60 5.69 5.60 0 0 0
20/05/2016
5.65
 298,690 5.60 5.69 5.60 0 0 0
19/05/2016
5.65
 175,660 5.69 5.69 5.60 0 3,000 0.0
18/05/2016
5.69
 117,320 5.65 5.79 5.65 0 0 0
17/05/2016
5.69
 191,220 5.65 5.69 5.60 0 3,310 0.0
16/05/2016
5.60
 171,490 5.65 5.69 5.60 0 2,000 0.0
13/05/2016
5.65
 107,990 5.65 5.69 5.55 0 0 0
12/05/2016
5.60
 323,740 5.74 5.74 5.60 0 0 0
11/05/2016
5.74
 249,230 5.65 5.84 5.55 0 2,000 0.0
10/05/2016
5.60
 205,410 5.65 5.65 5.55 0 2,000 0.0
09/05/2016
5.65
 240,970 5.84 5.84 5.65 0 0 0
06/05/2016
5.74
 297,840 5.84 5.84 5.74 0 0 0
05/05/2016
5.84
 353,340 5.79 5.88 5.74 0 0 0
04/05/2016
5.79
 356,310 5.93 5.93 5.79 0 0 0
29/04/2016
5.88
 441,490 5.93 6.02 5.88 0 0 0
28/04/2016
5.93
 250,140 6.02 6.07 5.93 20,000 0 0.3
27/04/2016
5.98
 380,320 6.02 6.12 5.93 30,000 0 0.4
26/04/2016
5.93
 385,820 5.98 6.02 5.88 0 0 0
25/04/2016
5.98
 442,000 6.07 6.07 5.93 0 0 0
22/04/2016
5.98
 455,300 6.02 6.07 5.88 0 0 0
21/04/2016
6.02
 283,830 5.93 6.12 5.88 0 19,360 -0.2
20/04/2016
5.88
 846,560 6.02 6.02 5.74 0 0 0
19/04/2016
6.02
 1,400,530 6.36 6.36 6.02 0 15,000 -0.2
15/04/2016
6.45
 828,730 6.64 6.69 6.45 0 520 0.0
14/04/2016
6.69
 2,124,790 6.83 6.93 6.59 4,000 0 0.1
13/04/2016
6.78
 2,289,480 6.78 6.93 6.59 0 0 0
12/04/2016
6.59
 675,180 6.64 6.74 6.59 0 0 0
11/04/2016
6.59
 1,780,440 6.40 6.78 6.40 5,360 1,860 0.1
08/04/2016
6.40
 390,970 6.45 6.55 6.40 7,800 5,000 0.0
07/04/2016
6.45
 370,780 6.45 6.55 6.36 0 0 0
06/04/2016
6.40
 399,010 6.26 6.45 6.26 40,000 0 0.5
05/04/2016
6.31
 431,510 6.36 6.45 6.26 10,000 5,000 0.1
04/04/2016
6.40
 437,620 6.31 6.50 6.31 2,000 0 0.0
01/04/2016
6.26
 451,950 6.45 6.50 6.26 0 0 0
31/03/2016
6.45
 1,463,530 6.69 6.69 6.40 5,000 2,000 0.0
30/03/2016
6.31
 207,210 6.45 6.45 6.21 0 0 0
29/03/2016
6.36
 1,052,100 6.59 6.64 6.31 5,000 3,000 0.0
28/03/2016
6.40
 1,708,390 6.07 6.40 6.07 9,000 0 0.1
25/03/2016
6.02
 636,490 5.93 6.12 5.93 0 0 0
24/03/2016
6.02
 473,410 6.12 6.12 6.02 0 9,000 -0.1
23/03/2016
6.07
 363,280 5.93 6.12 5.93 0 0 0
22/03/2016
5.98
 598,280 5.93 6.02 5.88 0 0 0
21/03/2016
5.93
 295,070 6.02 6.12 5.93 0 3,000 0.0
18/03/2016
6.02
 374,540 6.07 6.12 5.93 0 0 0
17/03/2016
6.07
 414,710 6.07 6.21 6.07 0 0 0
16/03/2016
6.12
 284,990 6.12 6.21 6.07 0 300 0.0
15/03/2016
6.12
 342,460 6.31 6.31 6.12 0 0 0
14/03/2016
6.36
 575,950 6.26 6.40 6.26 0 1,000 0.0
11/03/2016
6.17
 1,144,930 6.02 6.21 6.02 0 500 0.0
10/03/2016
5.98
 495,850 5.98 6.02 5.93 300 0 0.0
09/03/2016
5.93
 344,720 5.93 6.02 5.93 1,000 0 0.0
08/03/2016
5.98
 526,490 5.98 6.02 5.88 0 0 0
07/03/2016
6.02
 567,300 6.02 6.17 5.98 0 2,300 0.0
04/03/2016
6.07
 349,590 6.07 6.21 6.02 0 0 0
03/03/2016
6.02
 860,030 6.02 6.17 5.98 500 0 0.0
02/03/2016
6.02
 745,410 6.17 6.17 6.02 0 3,000 0.0
01/03/2016
6.12
 610,760 6.26 6.26 6.07 0 0 0
29/02/2016
6.21
 817,130 6.07 6.36 6.07 6,000 0 0.1
26/02/2016
6.02
 533,250 5.98 6.07 5.98 0 15,000 -0.2
25/02/2016
5.98
 689,170 5.93 6.07 5.93 0 1,000 0.0
24/02/2016
5.88
 720,940 5.88 5.98 5.79 0 15,000 -0.2
23/02/2016
5.88
 730,340 5.98 5.98 5.88 0 47,500 -0.6
22/02/2016
5.88
 622,060 5.84 6.07 5.79 0 0 0
19/02/2016
5.88
 528,450 5.84 6.07 5.84 0 40,050 -0.5
18/02/2016
5.88
 367,490 5.98 5.98 5.88 0 0 0
17/02/2016
5.98
 1,217,390 5.65 6.02 5.65 0 0 0
16/02/2016
5.65
 395,060 5.69 5.69 5.60 0 0 0
15/02/2016
5.65
 136,150 5.60 5.69 5.60 0 0 0
05/02/2016
5.69
 242,490 5.60 5.79 5.55 0 220 0.0
04/02/2016
5.60
 209,890 5.69 5.74 5.60 0 0 0
03/02/2016
5.55
 330,650 5.41 5.65 5.41 0 0 0
02/02/2016
5.55
 348,900 5.69 5.69 5.55 0 0 0
01/02/2016
5.69
 415,460 5.84 5.88 5.69 0 0 0
29/01/2016
5.74
 301,960 5.69 5.84 5.69 0 0 0
28/01/2016
5.74
 565,240 5.93 5.98 5.69 3,000 0 0.0
27/01/2016
5.88
 480,550 5.88 5.98 5.88 0 0 0
26/01/2016
5.79
 925,260 5.69 5.93 5.65 0 8,000 -0.1
25/01/2016
5.93
 754,770 5.69 5.93 5.69 0 0 0
22/01/2016
5.55
 620,490 5.55 5.69 5.41 3,000 0 0.0
21/01/2016
5.46
 1,259,230 5.46 5.50 5.17 6,000 60 0.1
20/01/2016
5.17
 1,612,130 5.50 5.55 5.17 6,000 0 0.1
19/01/2016
5.55
 724,180 5.46 5.65 5.41 0 0 0
18/01/2016
5.46
 1,053,840 5.60 5.60 5.46 2,000 0 0.0
15/01/2016
5.84
 567,640 6.07 6.26 5.84 0 0 0
14/01/2016
6.07
 694,840 6.26 6.40 6.07 1,000 0 0.0
13/01/2016
6.40
 327,860 6.50 6.59 6.36 0 0 0
12/01/2016
6.50
 364,050 6.36 6.55 6.36 2,000 0 0.0
11/01/2016
6.40
 179,440 6.36 6.55 6.36 0 1,100 0.0
08/01/2016
6.45
 1,500,850 6.45 6.64 6.26 2,000 0 0.0
07/01/2016
6.45
 1,028,100 6.69 6.69 6.36 2,000 0 0.0

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