CTCP MHC (mhc)

6.99
0.29
(4.33%)
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
6.95
7.84
6.99
2 tháng
(2026-08-10) 		-1.02 -12.75% 460,100 -13,700 -0.1
6.95
8
6.99
3 tháng
(2026-07-10) 		-2.02 -22.44% 707,700 -15,300 -0.1
6.95
9.05
6.99
6 tháng
(2026-04-13) 		-2.30 -24.75% 1,716,600 -22,700 -0.2
6.95
9.76
6.99
12 tháng
(2025-10-13) 		-7.07 -50.31% 15,633,400 -255,600 -3.6
6.95
14.05
6.99
24 tháng
(2024-10-18) 		0.81 13.17% 68,176,400 -116,200 -1.3
5.96
15.05
6.99
36 tháng
(2023-10-24) 		-0.50 -6.72% 124,722,500 -568,721 -5.3
5.96
15.05
6.99
60 tháng
(2021-11-03) 		-4.32 -38.22% 373,102,800 -1,355,906 -14.8
3.31
15.05
6.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2026
10.38
 63,500 10.62 10.90 9.90 1,500 900 0.0
09/01/2026
10.62
 83,100 11.24 11.24 10.62 0 700 0.0
08/01/2026
11.14
 52,700 11.29 11.29 10.95 20,000 900 0.2
07/01/2026
11.29
 34,400 11.14 11.48 10.81 0 1,000 0.0
06/01/2026
11.14
 33,800 10.90 11.62 10.76 0 300 0.0
05/01/2026
11.33
 41,400 11.43 11.43 10.86 0 800 0.0
31/12/2025
11.62
 117,000 11.14 11.62 10.29 0 100 0.0
30/12/2025
11.05
 31,400 11.43 11.62 11.05 0 800 0.0
29/12/2025
11.43
 14,700 11 11.67 10.90 0 400 0.0
26/12/2025
11.71
 21,700 11.33 12.14 11.05 100 3,100 0.0
25/12/2025
11.43
 27,400 11.43 11.52 11.38 200 1,100 0.0
24/12/2025
11.43
 18,000 11.43 11.81 11.05 100 200 0.0
23/12/2025
11.43
 20,500 12 12.05 11.43 300 7,100 -0.1
22/12/2025
11.67
 16,700 11.71 11.71 11.43 0 2,400 0.0
19/12/2025
11.67
 5,000 11.81 11.86 11.43 200 100 0.0
18/12/2025
11.52
 19,100 11.38 11.76 11.33 700 100 0.0
17/12/2025
11.38
 23,600 11.19 11.90 11.19 400 400 0.0
16/12/2025
11.71
 138,300 11.24 11.86 11.10 0 12,400 -0.2
15/12/2025
11.90
 22,300 11.62 12.33 11.62 0 1,100 0.0
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
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

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