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)
03/06/2014
4.34
 78,190 4.38 4.38 4.26 0 0 0
02/06/2014
4.30
 185,280 4.30 4.38 4.18 140 0 0.0
30/05/2014
4.38
 324,430 4.26 4.42 4.18 0 0 0
29/05/2014
4.26
 196,610 4.26 4.50 4.14 1,330 0 0.0
28/05/2014
4.34
 172,730 4.50 4.58 4.34 3,210 0 0.0
27/05/2014
4.38
 499,380 3.94 4.38 3.94 0 500 0.0
26/05/2014
4.10
 115,820 4.02 4.14 3.94 0 0 0
23/05/2014
4.10
 60,490 4.10 4.22 3.98 0 0 0
22/05/2014
4.10
 178,280 4.30 4.30 4.06 500 0 0.0
21/05/2014
4.34
 407,540 4.22 4.34 4.22 700 0 0.0
20/05/2014
4.30
 274,240 4.22 4.34 4.10 0 0 0
19/05/2014
4.30
 276,820 4.22 4.38 4.02 0 0 0
16/05/2014
4.22
 188,800 4.02 4.22 3.94 0 0 0
15/05/2014
4.02
 488,340 3.66 4.10 3.62 2,940 0 0.0
14/05/2014
3.86
 476,490 3.38 3.86 3.38 0 0 0
13/05/2014
3.62
 436,510 3.62 3.78 3.62 0 0 0
12/05/2014
3.86
 171,150 3.98 3.98 3.86 0 0 0
09/05/2014
4.14
 823,310 4.02 4.22 4.02 21,300 0 0.2
08/05/2014
4.30
 154,040 4.34 4.34 4.30 0 0 0
07/05/2014
4.58
 91,310 4.70 4.78 4.54 160 0 0.0
06/05/2014
4.78
 157,530 4.94 4.94 4.62 0 0 0
05/05/2014
4.94
 500,000 4.94 5.02 4.74 0 0 0
29/04/2014
4.94
 593,520 4.78 4.98 4.78 1,440 0 0.0
28/04/2014
4.78
 483,070 4.62 4.90 4.62 0 0 0
25/04/2014
4.66
 171,840 4.66 4.70 4.62 0 0 0
24/04/2014
4.66
 504,140 4.46 4.66 4.38 3,840 75,100 -0.8
23/04/2014
4.46
 581,840 4.30 4.62 4.26 0 0 0
22/04/2014
4.46
 235,160 4.50 4.54 4.26 2,410 104,900 -1.1
21/04/2014
4.54
 223,200 4.70 4.70 4.46 0 0 0
18/04/2014
4.66
 823,690 4.78 4.90 4.58 500 0 0.0
17/04/2014
4.66
 412,980 4.42 4.66 4.42 0 0 0
16/04/2014
4.38
 307,340 4.54 4.54 4.26 0 980 0.0
15/04/2014
4.54
 171,160 4.66 4.66 4.54 0 0 0
14/04/2014
4.70
 278,350 4.86 4.86 4.66 1,300 0 0.0
11/04/2014
4.86
 387,090 4.62 4.86 4.50 10 0 0.0
10/04/2014
4.66
 400,570 4.62 4.70 4.54 0 0 0
08/04/2014
4.62
 463,390 4.46 4.70 4.46 1,200 0 0.0
07/04/2014
4.46
 191,670 4.50 4.58 4.46 0 0 0
04/04/2014
4.58
 342,950 4.50 4.58 4.34 0 0 0
03/04/2014
4.58
 235,340 4.54 4.62 4.46 0 0 0
02/04/2014
4.54
 840,430 4.70 4.70 4.38 0 3,000 0.0
01/04/2014
4.70
 673,260 4.90 4.94 4.58 2,200 0 0.0
31/03/2014
4.90
 433,810 5.02 5.02 4.74 0 0 0
28/03/2014
4.78
 951,410 4.74 4.78 4.54 3,000 0 0.0
27/03/2014
4.50
 764,920 4.18 4.50 4.14 0 0 0
26/03/2014
4.22
 1,080,120 4.78 4.78 4.22 1,650 8,290 -0.1
25/03/2014
4.50
 432,300 4.50 4.50 4.30 0 0 0
24/03/2014
4.22
 64,340 4.18 4.22 4.18 0 170 0.0
21/03/2014
3.98
 564,140 3.74 3.98 3.74 0 0 0
20/03/2014
3.74
 390,730 3.82 3.82 3.70 20,000 0 0.2
19/03/2014
3.74
 662,140 3.66 3.82 3.66 101,680 0 1.0
18/03/2014
3.74
 711,450 3.86 3.90 3.66 33,670 10 0.3
17/03/2014
3.74
 269,160 3.74 3.74 3.70 19,250 15,810 0.0
14/03/2014
3.50
 353,260 3.42 3.50 3.38 0 12,500 -0.1
13/03/2014
3.30
 1,821,500 3.30 3.30 3.13 17,340 3,000 0.1
12/03/2014
3.09
 377,970 2.93 3.09 2.93 3,000 0 0.0
11/03/2014
2.89
 242,150 2.89 2.93 2.77 8,200 0 0.1
10/03/2014
2.97
 140,310 2.93 2.97 2.85 0 0 0
07/03/2014
2.93
 173,030 2.81 2.97 2.81 0 100 0.0
06/03/2014
2.85
 266,580 3.05 3.05 2.81 0 0 0
05/03/2014
2.89
 173,490 2.73 2.89 2.73 0 0 0
04/03/2014
2.73
 261,860 2.73 2.81 2.69 0 0 0
03/03/2014
2.85
 346,690 3.13 3.13 2.81 700 10,000 -0.1
28/02/2014
2.97
 174,430 3.01 3.01 2.85 1,500 1,000 0.0
27/02/2014
3.01
 628,660 3.01 3.01 2.85 2,100 0 0.0
26/02/2014
2.85
 297,100 2.85 2.85 2.85 0 0 0
25/02/2014
2.69
 100,670 2.69 2.69 2.69 0 490 0.0
24/02/2014
2.53
 57,580 2.53 2.53 2.53 0 0 0
21/02/2014
2.37
 65,910 2.37 2.37 2.37 0 0 0
20/02/2014
2.25
 319,970 2.41 2.49 2.25 3,620 9,510 0.0
19/02/2014
2.41
 603,440 2.41 2.41 2.37 4,280 0 0.0
18/02/2014
2.29
 151,150 2.29 2.29 2.29 4,400 0 0.0
17/02/2014
2.17
 19,550 2.17 2.17 2.17 0 0 0
14/02/2014
2.05
 47,160 2.05 2.05 2.05 0 0 0
13/02/2014
1.93
 53,120 1.89 1.93 1.81 0 0 0
12/02/2014
1.81
 11,410 1.81 1.89 1.81 0 0 0
11/02/2014
1.85
 17,050 1.89 1.93 1.81 0 0 0
10/02/2014
1.81
 11,600 1.85 1.85 1.77 0 0 0
07/02/2014
1.81
 6,370 1.85 1.85 1.81 3,000 1,160 0.0
06/02/2014
1.81
 25,030 1.77 1.81 1.73 3,000 0 0.0
27/01/2014
1.73
 6,510 1.73 1.73 1.73 0 0 0
24/01/2014
1.73
 12,140 1.69 1.73 1.65 0 0 0
23/01/2014
1.73
 710 1.73 1.73 1.69 0 0 0
22/01/2014
1.73
 7,470 1.73 1.81 1.69 0 10 0.0
21/01/2014
1.73
 8,690 1.73 1.73 1.73 0 0 0
20/01/2014
1.81
 15,330 1.85 1.85 1.73 0 0 0
17/01/2014
1.85
 30 1.85 1.85 1.85 0 0 0
16/01/2014
1.85
 1,420 1.85 1.85 1.85 0 0 0
15/01/2014
1.73
 1,820 1.73 1.73 1.73 0 0 0
14/01/2014
1.73
 3,290 1.73 1.73 1.73 0 0 0
13/01/2014
1.73
 180 1.73 1.73 1.73 0 0 0
10/01/2014
1.73
 730 1.73 1.73 1.73 0 0 0
09/01/2014
1.73
 9,210 1.73 1.73 1.73 0 0 0
08/01/2014
1.65
 16,060 1.65 1.65 1.65 0 0 0
07/01/2014
1.65
 980 1.65 1.65 1.65 0 0 0
06/01/2014
1.65
 1,030 1.65 1.65 1.65 0 0 0
03/01/2014
1.65
 40 1.65 1.65 1.65 0 0 0
02/01/2014
1.61
 1,720 1.61 1.61 1.61 0 0 0
31/12/2013
1.61
 550 1.61 1.61 1.61 0 0 0
30/12/2013
1.53
 11,500 1.53 1.53 1.53 0 0 0

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