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)
17/08/2015
8.06
 68,780 8.78 8.78 8.06 0 0 0
14/08/2015
8.54
 69,430 8.49 8.68 8.49 0 3,730 -0.1
13/08/2015
8.49
 300,600 8.54 8.59 8.35 0 0 0
12/08/2015
8.54
 192,090 8.21 8.59 8.21 1,000 13,440 -0.2
11/08/2015
8.30
 269,820 8.35 8.44 8.21 0 400 0.0
10/08/2015
8.21
 207,130 7.97 8.30 7.97 0 400 0.0
07/08/2015
7.97
 59,860 8.02 8.06 7.97 0 200 0.0
06/08/2015
8.02
 146,070 8.11 8.30 7.97 0 500 0.0
05/08/2015
8.11
 89,150 8.11 8.11 7.87 0 300 0.0
04/08/2015
7.87
 56,550 7.83 7.87 7.83 0 600 0.0
03/08/2015
7.83
 171,110 7.73 7.87 7.73 1,000 2,200 0.0
31/07/2015
7.78
 148,210 7.69 7.87 7.69 0 800 0.0
30/07/2015
7.78
 53,830 7.64 7.78 7.64 0 800 0.0
29/07/2015
7.73
 52,960 7.54 7.78 7.54 0 2,310 0.0
28/07/2015
7.73
 151,710 7.78 7.78 7.64 0 8,500 -0.1
27/07/2015
7.83
 47,090 7.92 7.92 7.83 0 500 0.0
24/07/2015
7.92
 172,190 7.87 7.92 7.78 0 500 0.0
23/07/2015
7.87
 62,500 7.83 7.97 7.83 0 800 0.0
22/07/2015
7.83
 222,030 7.78 8.02 7.78 0 3,800 -0.1
21/07/2015
7.83
 94,390 7.78 7.87 7.73 1,200 500 0.0
20/07/2015
7.83
 111,640 7.87 7.87 7.64 0 0 0
17/07/2015
7.87
 149,320 7.73 7.87 7.59 0 0 0
16/07/2015
7.64
 153,320 7.50 7.73 7.50 0 0 0
15/07/2015
7.83
 244,120 7.73 7.83 7.54 0 0 0
14/07/2015
7.73
 244,560 7.87 7.92 7.64 7,300 0 0.1
13/07/2015
7.92
 306,760 7.69 7.97 7.69 0 2,800 0.0
10/07/2015
7.59
 320,140 7.64 7.87 7.12 0 3,200 -0.1
09/07/2015
7.64
 675,730 7.16 7.64 7.12 0 3,000 0.0
08/07/2015
7.16
 534,080 7.02 7.16 6.93 0 500 0.0
07/07/2015
7.02
 299,900 7.07 7.12 6.97 0 3,000 0.0
06/07/2015
7.07
 711,080 6.97 7.07 6.97 0 0 0
03/07/2015
6.97
 221,350 6.88 6.97 6.88 0 0 0
02/07/2015
6.88
 625,380 6.83 6.97 6.74 0 0 0
01/07/2015
6.83
 238,800 6.88 6.93 6.83 0 2,950 0.0
30/06/2015
6.88
 383,100 6.64 6.88 6.64 0 4,500 -0.1
29/06/2015
6.64
 199,900 6.88 6.88 6.64 0 0 0
26/06/2015
6.88
 436,490 6.74 6.88 6.59 0 0 0
25/06/2015
6.64
 140,290 6.93 6.97 6.64 2,800 3,000 0.0
24/06/2015
6.93
 320,760 6.78 6.93 6.78 0 0 0
23/06/2015
6.74
 352,880 6.45 6.74 6.45 0 0 0
22/06/2015
6.45
 1,056,860 6.26 6.50 6.26 0 0 0
19/06/2015
6.31
 389,970 6.40 6.40 6.26 0 0 0
18/06/2015
6.26
 322,430 6.07 6.26 6.07 0 2,000 0.0
17/06/2015
5.98
 372,290 5.98 6.17 5.98 0 0 0
16/06/2015
5.98
 141,620 6.17 6.17 5.98 0 0 0
15/06/2015
6.02
 123,860 6.07 6.17 6.02 0 0 0
12/06/2015
6.07
 134,770 6.21 6.21 6.02 0 0 0
11/06/2015
6.07
 401,060 5.88 6.26 5.88 0 0 0
10/06/2015
5.93
 199,670 5.84 5.98 5.84 0 0 0
09/06/2015
5.79
 354,670 5.93 5.98 5.79 0 0 0
08/06/2015
5.93
 217,310 5.88 5.98 5.88 0 0 0
05/06/2015
5.84
 288,520 5.84 5.98 5.84 0 0 0
04/06/2015
5.84
 247,240 5.79 5.88 5.79 0 0 0
03/06/2015
5.74
 305,000 5.65 5.79 5.65 0 0 0
02/06/2015
5.65
 441,040 5.69 5.74 5.60 0 3,000 0.0
01/06/2015
5.74
 239,430 5.65 5.79 5.65 0 0 0
29/05/2015
5.60
 330,810 5.79 5.84 5.60 0 0 0
28/05/2015
5.79
 336,740 5.74 5.93 5.74 0 0 0
27/05/2015
5.79
 327,010 5.79 5.84 5.74 0 0 0
26/05/2015
5.74
 492,340 5.69 5.98 5.69 3,000 89,250 -1.1
25/05/2015
5.69
 213,400 5.79 5.79 5.69 0 4,210 -0.1
22/05/2015
5.65
 304,670 5.74 5.74 5.65 0 10,000 -0.1
21/05/2015
5.74
 227,360 5.88 5.93 5.69 3,000 0 0.0
20/05/2015
5.74
 816,570 5.46 5.74 5.46 4,210 0 0.1
19/05/2015
5.41
 372,550 5.41 5.55 5.36 10,000 0 0.1
18/05/2015
5.31
 694,790 5.31 5.41 5.22 0 168,060 -1.9
15/05/2015
5.31
 521,350 5.46 5.46 5.31 0 0 0
14/05/2015
5.41
 275,390 5.36 5.46 5.31 0 0 0
13/05/2015
5.36
 392,390 5.22 5.41 5.22 0 0 0
12/05/2015
5.22
 341,000 5.27 5.36 5.17 0 0 0
11/05/2015
5.27
 489,680 5.12 5.41 5.12 0 0 0
08/05/2015
5.12
 265,420 5.12 5.22 5.08 0 0 0
07/05/2015
5.03
 511,330 4.84 5.17 4.84 0 0 0
06/05/2015
4.84
 457,380 5.22 5.22 4.84 0 2,680 0.0
05/05/2015
5.17
 281,340 5.17 5.22 4.93 0 0 0
04/05/2015
5.17
 528,900 5.55 5.60 5.17 0 29,860 -0.3
27/04/2015
5.55
 335,220 5.55 5.69 5.55 0 0 0
24/04/2015
5.60
 157,460 5.65 5.69 5.60 0 0 0
23/04/2015
5.65
 221,050 5.84 5.84 5.65 1,600 0 0.0
22/04/2015
5.74
 503,250 5.79 5.88 5.65 0 12,000 -0.1
21/04/2015
5.93
 269,570 5.60 6.02 5.60 7,960 0 0.1
20/04/2015
5.65
 177,100 5.84 5.88 5.65 0 0 0
17/04/2015
5.84
 301,440 6.02 6.07 5.84 2,500 5,000 0.0
16/04/2015
6.02
 253,340 6.12 6.21 6.02 12,650 5,000 0.1
15/04/2015
6.07
 105,130 6.12 6.17 6.02 3,000 2,000 0.0
14/04/2015
6.12
 100,910 6.26 6.26 6.12 2,840 3,300 0.0
13/04/2015
6.26
 112,290 6.36 6.40 6.26 3,000 4,000 0.0
10/04/2015
6.31
 153,830 6.40 6.40 6.31 10,000 0 0.1
09/04/2015
6.40
 139,690 6.21 6.40 6.21 8,000 0 0.1
08/04/2015
6.36
 72,540 6.45 6.45 6.26 0 0 0
07/04/2015
6.36
 125,650 6.17 6.36 6.17 0 0 0
06/04/2015
6.21
 103,070 6.21 6.31 6.21 0 0 0
03/04/2015
6.21
 162,540 6.26 6.36 6.21 4,000 0 0.1
02/04/2015
6.21
 208,480 6.02 6.21 5.98 4,000 0 0.1
01/04/2015
6.02
 178,160 6.31 6.36 5.98 0 0 0
31/03/2015
6.40
 81,290 6.31 6.45 6.31 0 0 0
30/03/2015
6.36
 362,200 6.50 6.55 6.17 0 0 0
27/03/2015
6.50
 95,430 6.55 6.55 6.40 0 0 0
26/03/2015
6.55
 128,180 6.50 6.64 6.50 0 0 0
25/03/2015
6.55
 243,490 6.55 6.59 6.45 500 0 0.0

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