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)
14/11/2014
6.95
 329,030 6.99 7.03 6.83 12,000 11,000 0.0
13/11/2014
6.99
 346,210 6.83 7.07 6.83 10,370 0 0.2
12/11/2014
6.83
 211,360 6.87 6.95 6.83 40 0 0.0
11/11/2014
6.87
 386,540 6.91 6.99 6.83 30,380 0 0.5
10/11/2014
6.91
 282,530 7.07 7.07 6.91 5,740 0 0.1
07/11/2014
7.07
 246,700 6.95 7.07 6.91 0 10,000 -0.2
06/11/2014
6.95
 693,220 6.83 7.19 6.95 6,730 28,400 -0.4
05/11/2014
6.83
 430,870 6.83 6.99 6.67 0 0 0
04/11/2014
6.83
 420,720 7.11 7.15 6.79 3,500 17,670 -0.2
03/11/2014
7.11
 699,910 6.67 7.11 6.75 41,820 0 0.7
31/10/2014
6.67
 487,050 6.31 6.67 6.31 0 2,500 0.0
30/10/2014
6.31
 350,820 6.47 6.47 6.31 4,700 0 0.1
29/10/2014
6.47
 219,980 6.35 6.55 6.35 12,430 10,000 0.0
28/10/2014
6.35
 276,380 6.23 6.39 6.23 0 23,750 0.0
27/10/2014
6.23
 415,080 6.51 6.55 6.23 0 3,600 -0.1
24/10/2014
6.51
 345,750 6.59 6.63 6.43 0 8,200 -0.1
23/10/2014
6.59
 529,900 6.67 6.87 6.51 23,450 3,000 0.3
22/10/2014
6.67
 235,600 6.63 6.75 6.55 0 5,000 -0.1
21/10/2014
6.63
 560,700 6.47 6.83 6.31 9,150 25,050 -0.3
20/10/2014
6.47
 380,050 6.71 6.71 6.47 8,500 5,000 0.1
17/10/2014
6.71
 612,420 6.71 6.79 6.39 20,900 6,000 0.2
16/10/2014
6.71
 864,610 7.19 7.19 6.71 12,630 1,200 0.2
15/10/2014
7.19
 417,010 7.23 7.23 6.99 10,450 3,100 0.1
14/10/2014
7.23
 567,430 7.60 7.68 7.23 7,120 9,100 0.0
13/10/2014
7.60
 629,450 7.40 7.72 7.36 0 26,600 -0.5
10/10/2014
7.40
 1,237,210 7.11 7.60 6.95 8,480 10,000 0.0
09/10/2014
7.11
 1,120,140 7.48 7.64 7.11 10,400 0 0.2
08/10/2014
7.48
 919,140 7.68 7.76 7.31 8,150 3,000 0.1
07/10/2014
7.68
 489,750 7.76 7.92 7.64 2,500 2,500 0.0
06/10/2014
7.76
 442,720 7.60 7.96 7.64 7,500 3,000 0.1
03/10/2014
7.60
 665,040 7.72 8.04 7.52 7,290 0 0.1
02/10/2014
7.72
 1,816,630 7.60 8.12 7.72 9,900 24,010 -0.3
01/10/2014
7.60
 300,280 7.11 7.60 7.60 0 0 0
30/09/2014
7.11
 1,025,830 6.67 7.11 6.59 14,000 2,780 0.2
29/09/2014
6.67
 394,710 6.71 6.79 6.63 4,000 5,000 0.0
26/09/2014
6.71
 535,180 6.83 7.03 6.71 0 4,200 -0.1
25/09/2014
6.83
 903,490 6.39 6.83 6.39 4,200 2,000 0.0
24/09/2014
6.39
 435,670 6.39 6.51 6.31 0 0 0
23/09/2014
6.39
 358,790 6.39 6.51 6.39 8,200 0 0.1
22/09/2014
6.39
 436,240 6.35 6.79 6.35 4,000 4,000 0.0
19/09/2014
6.35
 422,830 6.35 6.55 6.15 4,000 0 0.1
18/09/2014
6.35
 707,620 6.75 6.79 6.31 2,000 0 0.0
17/09/2014
6.75
 624,680 6.87 7.15 6.75 0 23,580 -0.4
16/09/2014
6.87
 1,775,950 6.43 6.87 6.43 9,000 0 0.2
15/09/2014
6.43
 757,570 6.31 6.67 6.35 8,000 0 0.1
12/09/2014
6.31
 461,950 6.15 6.31 6.15 0 0 0
11/09/2014
6.15
 618,990 5.91 6.31 5.79 0 12,710 -0.2
10/09/2014
5.91
 453,690 5.91 5.99 5.63 400 0 0.0
09/09/2014
5.91
 1,029,090 6.35 6.35 5.91 600 0 0.0
08/09/2014
6.35
 905,210 6.23 6.63 6.23 19,000 0 0.3
05/09/2014
6.23
 494,820 6.27 6.27 6.07 0 0 0
04/09/2014
6.27
 752,200 6.15 6.43 6.03 400 1,000 0.0
03/09/2014
6.15
 288,040 5.75 6.15 6.15 0 0 0
29/08/2014
5.75
 1,081,740 5.39 5.75 5.63 0 0 0
28/08/2014
5.39
 767,150 5.06 5.39 5.06 1,000 0 0.0
27/08/2014
5.06
 377,010 5.02 5.18 4.98 0 0 0
26/08/2014
5.02
 281,620 5.18 5.18 5.02 200 0 0.0
25/08/2014
5.18
 427,530 5.18 5.27 5.14 200 0 0.0
22/08/2014
5.18
 584,920 5.06 5.31 5.10 0 0 0
21/08/2014
5.06
 494,640 5.06 5.22 5.06 0 0 0
20/08/2014
5.06
 725,090 4.78 5.10 4.78 0 3,000 0.0
19/08/2014
4.78
 189,530 4.78 4.94 4.74 0 3,000 0.0
18/08/2014
4.78
 176,970 4.94 4.94 4.78 0 6,940 -0.1
15/08/2014
4.94
 289,140 4.98 4.98 4.86 0 0 0
14/08/2014
4.98
 119,290 4.98 5.02 4.94 0 0 0
13/08/2014
4.98
 114,960 4.98 5.02 4.94 1,860 0 0.0
12/08/2014
4.98
 770,420 4.78 5.02 4.78 0 0 0
11/08/2014
4.78
 108,170 4.90 4.98 4.78 0 1,550 0.0
08/08/2014
4.90
 124,370 5.02 5.18 4.90 0 0 0
07/08/2014
5.02
 416,820 4.82 5.06 4.94 180 200 0.0
06/08/2014
4.82
 573,420 4.54 4.82 4.54 0 0 0
05/08/2014
4.54
 104,110 4.46 4.58 4.46 0 0 0
04/08/2014
4.46
 70,300 4.46 4.46 4.38 1,670 0 0.0
01/08/2014
4.46
 16,640 4.62 4.62 4.38 0 0 0
31/07/2014
4.62
 87,320 4.42 4.62 4.34 0 0 0
30/07/2014
4.42
 184,420 4.54 4.54 4.26 940 0 0.0
29/07/2014
4.54
 39,450 4.46 4.54 4.42 0 0 0
28/07/2014
4.46
 248,300 4.78 4.78 4.46 0 0 0
25/07/2014
4.78
 721,600 4.78 5.02 4.78 0 0 0
24/07/2014
4.78
 42,440 4.78 4.78 4.70 830 0 0.0
23/07/2014
4.78
 97,840 4.82 4.82 4.70 0 0 0
22/07/2014
4.82
 73,510 4.86 4.86 4.78 0 0 0
21/07/2014
4.86
 191,540 4.86 4.90 4.74 0 0 0
18/07/2014
4.86
 345,540 4.78 4.98 4.74 5,850 0 0.1
17/07/2014
4.78
 76,810 4.78 4.82 4.74 8,000 0 0.1
16/07/2014
4.78
 389,260 4.70 4.98 4.74 43,370 0 0.5
15/07/2014
4.70
 57,640 4.70 4.78 4.66 0 0 0
14/07/2014
4.70
 10,960 4.78 4.78 4.66 2,880 0 0.0
11/07/2014
4.78
 94,430 4.66 4.78 4.58 24,200 0 0.3
10/07/2014
4.66
 73,960 4.78 4.78 4.66 240 0 0.0
09/07/2014
4.78
 67,860 4.82 4.86 4.70 0 0 0
08/07/2014
4.82
 61,140 4.74 4.82 4.66 2,820 0 0.0
07/07/2014
4.74
 116,090 4.94 4.94 4.74 0 0 0
04/07/2014
4.94
 130,980 4.94 5.06 4.82 750 0 0.0
03/07/2014
4.94
 106,860 5.02 5.18 4.86 1,540 500 0.0
02/07/2014
5.02
 236,710 4.74 5.02 4.74 920 0 0.0
01/07/2014
4.74
 113,740 4.66 4.78 4.62 1,190 0 0.0
30/06/2014
4.66
 102,270 4.78 4.82 4.66 1,200 0 0.0
27/06/2014
4.78
 53,110 4.74 4.78 4.74 0 0 0
26/06/2014
4.74
 89,740 4.70 4.74 4.58 720 0 0.0

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