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)
28/06/2016
5.46
 183,350 5.41 5.55 5.36 7,000 0 0.1
27/06/2016
5.41
 239,520 5.50 5.50 5.17 0 0 0
24/06/2016
5.50
 827,180 5.74 5.74 5.36 38,000 0 0.4
23/06/2016
5.74
 331,160 5.65 5.79 5.65 25,000 0 0.3
22/06/2016
5.65
 326,950 5.65 5.74 5.65 0 0 0
21/06/2016
5.65
 341,180 5.69 5.79 5.65 0 0 0
20/06/2016
5.69
 232,020 5.69 5.79 5.69 0 0 0
17/06/2016
5.69
 195,140 5.79 5.84 5.69 0 0 0
16/06/2016
5.79
 435,420 5.74 5.88 5.79 0 0 0
15/06/2016
5.74
 467,880 5.74 5.84 5.69 0 170 0.0
14/06/2016
5.74
 292,140 5.74 5.79 5.69 30,000 0 0.4
13/06/2016
5.74
 292,670 5.88 5.88 5.74 20,000 50,000 -0.4
10/06/2016
5.88
 628,410 5.79 5.98 5.74 20,000 0 0.2
09/06/2016
5.79
 326,010 5.79 5.84 5.69 0 0 0
08/06/2016
5.79
 383,620 5.79 5.84 5.74 0 0 0
07/06/2016
5.79
 108,900 5.84 5.88 5.79 0 0 0
06/06/2016
5.84
 421,010 5.74 5.93 5.74 0 40,000 -0.5
03/06/2016
5.74
 415,360 5.65 5.84 5.69 0 0 0
02/06/2016
5.65
 423,230 5.65 5.74 5.65 0 0 0
01/06/2016
5.65
 175,820 5.74 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 5.50 5.60 5.46 4,700 0 0.1
27/05/2016
5.50
 277,990 5.50 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 5.55 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 5.65 5.69 5.60 0 0 0
20/05/2016
5.65
 298,690 5.65 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 5.69 5.79 5.65 0 0 0
17/05/2016
5.69
 191,220 5.60 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 5.60 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 5.60 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 5.74 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 5.88 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 5.98 6.07 5.93 20,000 0 0.3
27/04/2016
5.98
 380,320 5.93 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 5.98 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 5.88 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 6.45 6.45 6.02 0 15,000 -0.2
15/04/2016
6.45
 828,730 6.69 6.69 6.45 0 520 0.0
14/04/2016
6.69
 2,124,790 6.78 6.93 6.59 4,000 0 0.1
13/04/2016
6.78
 2,289,480 6.59 6.93 6.59 0 0 0
12/04/2016
6.59
 675,180 6.59 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 6.40 6.55 6.36 0 0 0
06/04/2016
6.40
 399,010 6.31 6.45 6.26 40,000 0 0.5
05/04/2016
6.31
 431,510 6.40 6.45 6.26 10,000 5,000 0.1
04/04/2016
6.40
 437,620 6.26 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 6.31 6.69 6.40 5,000 2,000 0.0
30/03/2016
6.31
 207,210 6.36 6.45 6.21 0 0 0
29/03/2016
6.36
 1,052,100 6.40 6.64 6.31 5,000 3,000 0.0
28/03/2016
6.40
 1,708,390 6.02 6.40 6.07 9,000 0 0.1
25/03/2016
6.02
 636,490 6.02 6.12 5.93 0 0 0
24/03/2016
6.02
 473,410 6.07 6.12 6.02 0 9,000 -0.1
23/03/2016
6.07
 363,280 5.98 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 6.12 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 6.36 6.36 6.12 0 0 0
14/03/2016
6.36
 575,950 6.17 6.40 6.26 0 1,000 0.0
11/03/2016
6.17
 1,144,930 5.98 6.21 6.02 0 500 0.0
10/03/2016
5.98
 495,850 5.93 6.02 5.93 300 0 0.0
09/03/2016
5.93
 344,720 5.98 6.02 5.93 1,000 0 0.0
08/03/2016
5.98
 526,490 6.02 6.02 5.88 0 0 0
07/03/2016
6.02
 567,300 6.07 6.17 5.98 0 2,300 0.0
04/03/2016
6.07
 349,590 6.02 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 6.12 6.17 6.02 0 3,000 0.0
01/03/2016
6.12
 610,760 6.21 6.26 6.07 0 0 0
29/02/2016
6.21
 817,130 6.02 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 5.88 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 5.88 5.98 5.88 0 47,500 -0.6
22/02/2016
5.88
 622,060 5.88 6.07 5.79 0 0 0
19/02/2016
5.88
 528,450 5.88 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 5.65 5.69 5.60 0 0 0
15/02/2016
5.65
 136,150 5.69 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 5.55 5.74 5.60 0 0 0
03/02/2016
5.55
 330,650 5.55 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 5.74 5.88 5.69 0 0 0
29/01/2016
5.74
 301,960 5.74 5.84 5.69 0 0 0

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