Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	12.43	28,200	12.57	12.76	12.10	0	2,900	0.0
11/12/2025	12.81	39,300	12.86	12.86	12.62	4,000	300	0.0
10/12/2025	12.86	85,600	12.76	12.86	12.57	6,200	400	0.1
09/12/2025	12.57	159,800	12.95	13	12.48	500	2,900	0.0
08/12/2025	12.95	147,900	12.86	13	12.86	3,900	1,200	0.0
05/12/2025	12.90	15,200	13.10	13.10	12.67	600	200	0.0
04/12/2025	12.95	180,000	12.76	13.05	12.52	1,800	500	0.0
03/12/2025	12.81	114,700	12.71	12.90	11.86	7,600	100	0.1
02/12/2025	12.52	163,800	12.71	12.76	12.48	200	200	0
01/12/2025	12.76	253,400	12.48	12.76	12.05	600	2,000	0.0
28/11/2025	12.38	168,100	12	12.52	12	100	2,600	0.0
27/11/2025	12.38	94,200	12.38	12.48	12	500	900	0.0
26/11/2025	12.38	306,200	11.81	12.52	11.81	7,900	1,200	0.1
25/11/2025	11.81	100,100	12.57	12.57	11.81	500	7,700	-0.1
24/11/2025	12.29	260,400	11.90	12.38	11.76	10,700	800	0.1
21/11/2025	11.76	164,700	11.62	11.90	11.57	2,900	4,800	0.0
20/11/2025	11.81	11,900	12.05	12.19	11.76	0	400	0.0
19/11/2025	12	240,600	12.05	12.10	11.76	16,300	0	0.2
18/11/2025	11.76	109,700	11.52	12.14	11.52	0	1,800	0.0
17/11/2025	11.76	110,400	11.33	12	11.33	0	2,500	0.0
14/11/2025	11.90	60,600	12.14	12.14	11.76	3,300	1,100	0.0
13/11/2025	12	71,400	11.95	12.29	11.95	1,000	200	0.0
12/11/2025	11.95	104,700	11.33	11.95	11.33	3,100	0	0.0
11/11/2025	11.29	98,000	11.14	11.48	10.86	1,800	0	0.0
10/11/2025	11.14	195,800	10.67	11.29	10.57	2,000	200	0.0
07/11/2025	11.14	134,500	11.52	11.86	11.14	0	26,100	-0.3
06/11/2025	11.62	117,900	12.10	12.10	11.62	0	2,000	0.0
05/11/2025	12	263,400	11.90	12.57	11.76	100	5,300	-0.1
04/11/2025	12.29	545,900	12.05	12.38	11.24	26,200	3,700	0.3
03/11/2025	12.05	867,800	12.76	12.90	12.05	0	11,500	-0.1
31/10/2025	12.95	842,800	14.10	14.10	12.95	7,300	21,800	-0.2
30/10/2025	13.19	148,700	13.33	13.33	13.05	3,700	2,600	0.0
29/10/2025	13.33	126,600	13.14	13.52	13.14	10,400	0	0.1
28/10/2025	13.14	219,200	12.38	13.24	12.38	22,300	300	0.3
27/10/2025	12.57	132,900	12.76	12.95	12.57	2,300	23,600	-0.3
24/10/2025	12.67	51,700	12.76	12.86	12.33	0	25,000	-0.3
23/10/2025	12.86	144,900	12.24	13.05	11.95	0	11,500	-0.2
22/10/2025	12.24	149,100	12.38	12.38	11.81	2,800	2,900	0.0
21/10/2025	12.29	329,300	12.48	12.71	11.71	19,200	4,900	0.2
20/10/2025	12.48	445,200	13.14	13.43	12.48	10,200	12,100	0.0
17/10/2025	13.38	362,100	13.62	13.81	13.24	8,500	6,200	0.0
16/10/2025	13.71	305,700	13.81	14.14	13.62	0	9,600	-0.1
15/10/2025	13.71	365,300	13.57	14.29	13.14	5,600	53,800	-0.7
14/10/2025	13.48	654,500	13.62	14.57	13.48	17,600	86,300	-1.0
13/10/2025	14.05	398,800	14.05	14.29	13.52	100	102,400	-1.5
10/10/2025	14.05	949,000	13.14	14.05	13	86,800	5,100	1.2
09/10/2025	13.14	281,100	12.95	13.48	12.95	32,100	5,100	0.4
08/10/2025	12.81	212,200	13.14	13.24	12.76	36,500	1,000	0.5
07/10/2025	12.81	238,800	12.86	13.14	12.62	66,100	400	0.9
06/10/2025	12.81	151,600	12.57	12.90	12.38	40,300	2,300	0.5
03/10/2025	12.29	177,500	12.52	12.76	12.29	600	5,800	-0.1
02/10/2025	12.52	183,100	13.19	13.19	12.52	0	13,800	-0.2
01/10/2025	13.10	156,300	12.62	13.14	12.62	27,000	35,100	-0.1
30/09/2025	12.57	294,100	12.90	13.05	12.43	5,200	96,500	-1.2
29/09/2025	13.05	207,900	13.14	13.24	12.95	100	57,400	-0.8
26/09/2025	13.33	167,000	13.67	13.67	13.29	35,800	12,900	0.3
25/09/2025	13.52	367,900	12.95	13.62	12.95	87,300	0	1.2
24/09/2025	12.95	161,700	12.95	13.19	12.48	54,000	2,400	0.7
23/09/2025	13.05	37,000	13.05	13.14	12.86	0	2,500	0.0
22/09/2025	13.14	256,100	13.48	13.52	12.38	32,900	41,400	-0.1
19/09/2025	13.29	89,900	13.52	13.52	13.05	500	8,900	-0.1
18/09/2025	13.05	288,500	13.24	13.29	12.90	2,500	5,200	0.0
17/09/2025	13.14	216,700	13.43	13.62	13.14	0	32,300	-0.5
16/09/2025	13.62	384,000	13.90	14.05	13.52	8,700	6,900	0.0
15/09/2025	13.81	260,400	13.95	14.10	13.57	0	10,100	-0.1
12/09/2025	13.81	394,100	13.43	14.10	13.43	59,700	20,100	0.6
11/09/2025	13.43	386,100	13.24	13.52	13.05	4,600	95,100	-1.3
10/09/2025	13.57	439,900	13.24	13.81	13	41,800	63,500	-0.3
09/09/2025	13.19	467,800	13.38	13.43	12.86	2,700	60,000	-0.8
08/09/2025	13.38	868,500	14.10	14.10	13.29	112,500	70,000	0.6
05/09/2025	13.29	1,483,300	13.52	14.24	12.86	63,500	56,400	0.1
04/09/2025	13.33	298,100	13.71	13.71	13.14	400	11,700	-0.2
03/09/2025	13.33	357,700	13.10	13.48	13	85,100	15,500	1.0
02/09/2025	6.70	32,800	6.38	6.70	6.38	0	0	0
01/09/2025	6.48	90,900	6.48	6.53	6.25	0	0	0
29/08/2025	13.05	599,500	13.33	13.71	12.95	26,700	49,200	-0.3
28/08/2025	13.33	170,200	13.71	13.71	13.14	3,000	4,800	0.0
27/08/2025	13.52	678,100	13.43	13.90	12.86	94,900	55,700	0.6
26/08/2025	13.24	569,800	12.76	13.71	12.76	51,600	5,700	0.6
25/08/2025	13	769,800	13.90	14.24	12.71	4,800	6,300	0.0
22/08/2025	13.67	1,768,100	14.71	15.05	13.67	0	1,000	0.0
21/08/2025	14.67	380,700	15.24	15.24	14.48	0	0	0
20/08/2025	15.05	4,055,900	15.38	15.38	14.38	67,900	20,200	0.8
19/08/2025	14.38	172,100	14.38	14.38	14.38	0	300	0.0
18/08/2025	13.48	189,300	13.48	13.48	13.48	0	0	0
15/08/2025	12.62	1,013,500	12.14	12.62	11.62	16,100	10,300	0.1
14/08/2025	11.81	780,200	11.90	12.24	11.52	1,400	7,400	-0.1
13/08/2025	11.81	462,300	11.90	12.10	11.52	0	0	0
12/08/2025	11.86	966,100	11.52	12.10	11.24	10,100	10,300	0.0
11/08/2025	11.33	331,700	11.24	11.62	11.24	7,400	1,200	0.1
08/08/2025	11.14	349,500	11.33	11.43	11	0	0	0
07/08/2025	11.33	470,200	11.86	11.86	11.14	8,900	8,900	0.0
06/08/2025	11.38	537,700	11.33	11.57	11.05	1,200	1,200	0.0
05/08/2025	11.10	1,217,900	12.29	12.29	11.10	0	0	0
04/08/2025	11.90	601,700	11.43	11.90	10.95	2,500	22,300	-0.2
01/08/2025	11.62	2,753,800	12.38	12.38	11.43	7,600	18,800	-0.1
31/07/2025	11.57	434,300	11.57	11.57	11.57	0	0	0
30/07/2025	10.86	463,100	10.86	10.86	10.86	0	2,000	0.0
29/07/2025	10.19	2,306,700	10.10	10.48	9.16	3,700	700	0.0
28/07/2025	9.81	866,100	9.46	9.90	9.46	2,200	700	0.0

Page:
<<
2
3
4
>>

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

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH