CTCP MHC (mhc)

7.20
-0.18
(-2.44%)
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
(2024-08-21) 		-0.70 -8.66% 470,700 -5,800 -0.0
7.20
8.08
7.20
2 tháng
(2024-07-22) 		-0.82 -10% 1,460,400 -1,400 -0.0
7.20
8.40
7.20
3 tháng
(2024-06-24) 		-1.37 -15.66% 2,482,100 -85,411 -0.7
7.20
9
7.20
6 tháng
(2024-03-25) 		-2.16 -22.64% 12,305,600 -307,811 -2.9
7.20
10.45
7.20
12 tháng
(2023-09-26) 		-1.45 -16.42% 65,804,600 -372,925 -3.4
7.20
10.45
7.20
24 tháng
(2022-10-03) 		1.98 36.67% 135,284,100 -452,376 -2.7
3.65
12.95
7.20
36 tháng
(2021-10-06) 		-3.12 -29.74% 353,480,900 -514,910 -3.8
3.65
16.17
7.20
60 tháng
(2019-10-17) 		3.86 109.48% 710,186,030 -400,420 -1.5
2.09
16.17
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
1.51
 3,030 1.55 1.55 1.51 0 0 0
01/07/2011
1.55
 1,050 1.60 1.60 1.55 0 0 0
30/06/2011
1.60
 14,500 1.55 1.60 1.60 0 0 0
29/06/2011
1.55
 18,630 1.60 1.60 1.55 0 0 0
28/06/2011
1.60
 8,640 1.64 1.64 1.60 0 0 0
27/06/2011
1.64
 4,200 1.68 1.68 1.64 0 0 0
24/06/2011
1.68
 4,000 1.68 1.68 1.68 0 0 0
23/06/2011
1.68
 10,000 1.68 1.68 1.68 0 0 0
22/06/2011
1.68
 3,400 1.73 1.73 1.68 0 0 0
21/06/2011
1.73
 8,670 1.68 1.73 1.73 0 0 0
20/06/2011
1.68
 15,000 1.73 1.73 1.68 0 0 0
17/06/2011
1.73
 10,450 1.73 1.73 1.73 0 0 0
16/06/2011
1.73
 18,880 1.68 1.73 1.73 0 0 0
15/06/2011
1.68
 60,080 1.77 1.77 1.68 0 0 0
14/06/2011
1.77
 36,910 1.77 1.77 1.77 0 0 0
13/06/2011
1.77
 13,120 1.73 1.77 1.77 0 0 0
10/06/2011
1.73
 17,500 1.68 1.73 1.73 0 0 0
09/06/2011
1.68
 31,800 1.64 1.68 1.68 0 0 0
08/06/2011
1.64
 49,630 1.60 1.64 1.64 530 0 0.0
07/06/2011
1.60
 6,700 1.55 1.60 1.60 0 0 0
06/06/2011
1.55
 8,100 1.51 1.55 1.55 0 0 0
03/06/2011
1.51
 24,870 1.46 1.51 1.51 0 0 0
02/06/2011
1.46
 82,680 1.42 1.46 1.46 0 0 0
01/06/2011
1.42
 82,370 1.46 1.46 1.42 0 0 0
31/05/2011
1.46
 42,080 1.51 1.51 1.46 0 0 0
30/05/2011
1.51
 24,300 1.55 1.55 1.51 0 0 0
27/05/2011
1.55
 132,660 1.60 1.60 1.55 0 0 0
26/05/2011
1.60
 10,530 1.64 1.64 1.60 0 0 0
25/05/2011
1.64
 300 1.68 1.68 1.64 0 0 0
24/05/2011
1.68
 1,000 1.77 1.77 1.68 0 0 0
23/05/2011
1.77
 15,720 1.86 1.86 1.77 0 0 0
20/05/2011
1.86
 8,910 1.95 1.95 1.86 0 0 0
19/05/2011
1.95
 33,500 2.04 2.04 1.95 0 0 0
18/05/2011
2.04
 400 2.13 2.13 2.04 0 0 0
17/05/2011
2.13
 140 2.22 2.22 2.13 0 0 0
16/05/2011
2.22
 22,330 2.30 2.30 2.22 0 0 0
13/05/2011
2.30
 76,900 2.22 2.30 2.30 0 0 0
12/05/2011
2.22
 15,780 2.13 2.22 2.22 0 0 0
11/05/2011
2.13
 19,930 2.04 2.13 2.13 0 0 0
10/05/2011
2.04
 26,600 1.95 2.04 2.04 0 0 0
09/05/2011
1.95
 53,560 1.99 1.99 1.95 0 970 -0.0
06/05/2011
1.99
 36,880 2.17 2.17 1.99 0 0 0
05/05/2011
2.17
 11,240 2.17 2.17 2.17 0 0 0
04/05/2011
2.17
 33,190 2.26 2.26 2.17 0 0 0
29/04/2011
2.26
 5,890 2.35 2.35 2.26 0 0 0
28/04/2011
2.35
 4,570 2.44 2.44 2.35 0 0 0
27/04/2011
2.44
 10,120 2.53 2.53 2.44 0 0 0
26/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
25/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
22/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
21/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
20/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
19/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
18/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
15/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
14/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
13/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
08/04/2011
2.53
 0 2.53 2.53 2.53 0 0 0
07/04/2011
2.53
 93,130 2.66 2.66 2.53 0 0 0
06/04/2011
2.66
 29,520 2.66 2.70 2.66 0 0 0
05/04/2011
2.66
 54,010 2.66 2.70 2.66 0 0 0
04/04/2011
2.66
 43,410 2.61 2.66 2.57 0 0 0
01/04/2011
2.61
 24,820 2.61 2.66 2.57 0 0 0
31/03/2011
2.61
 19,100 2.66 2.70 2.61 0 0 0
30/03/2011
2.66
 25,570 2.66 2.66 2.57 0 0 0
29/03/2011
2.66
 55,910 2.61 2.66 2.57 0 0 0
28/03/2011
2.61
 13,330 2.66 2.70 2.61 0 0 0
25/03/2011
2.66
 17,800 2.66 2.70 2.57 0 0 0
24/03/2011
2.66
 9,480 2.66 2.75 2.61 0 0 0
23/03/2011
2.66
 26,930 2.66 2.75 2.66 1,600 0 0.0
22/03/2011
2.66
 104,350 2.79 2.79 2.66 0 0 0
21/03/2011
2.79
 52,660 2.84 2.92 2.79 0 0 0
18/03/2011
2.84
 94,470 2.70 2.84 2.70 0 0 0
17/03/2011
2.70
 192,880 2.61 2.70 2.61 0 0 0
16/03/2011
2.61
 86,880 2.57 2.66 2.57 0 0 0
15/03/2011
2.57
 7,740 2.53 2.57 2.44 0 0 0
14/03/2011
2.53
 41,720 2.57 2.57 2.48 0 0 0
11/03/2011
2.57
 61,960 2.53 2.61 2.57 0 0 0
10/03/2011
2.53
 70,640 2.44 2.53 2.48 0 0 0
09/03/2011
2.44
 54,090 2.48 2.48 2.39 0 0 0
08/03/2011
2.48
 21,710 2.53 2.57 2.48 0 0 0
07/03/2011
2.53
 28,190 2.53 2.53 2.44 0 0 0
04/03/2011
2.53
 38,310 2.53 2.57 2.53 0 0 0
03/03/2011
2.53
 50,760 2.44 2.53 2.35 0 0 0
02/03/2011
2.44
 77,760 2.53 2.53 2.44 0 23,950 -0.1
01/03/2011
2.53
 43,770 2.66 2.66 2.53 0 3,000 -0.0
28/02/2011
2.66
 5,100 2.70 2.70 2.57 0 0 0
25/02/2011
2.70
 101,310 2.66 2.70 2.53 0 0 0
24/02/2011
2.66
 69,760 2.57 2.66 2.53 0 0 0
23/02/2011
2.57
 54,240 2.48 2.57 2.53 6,020 0 0.0
22/02/2011
2.48
 78,770 2.57 2.66 2.48 0 6,980 -0.0
21/02/2011
2.57
 86,580 2.70 2.70 2.57 0 0 0
18/02/2011
2.70
 53,840 2.79 2.88 2.70 120 0 0.0
17/02/2011
2.79
 174,500 2.92 2.92 2.79 1,390 50 0.0
16/02/2011
2.92
 221,020 3.06 3.06 2.92 5,360 0 0.0
15/02/2011
3.06
 31,250 3.06 3.10 3.01 0 0 0
14/02/2011
3.06
 47,370 3.06 3.10 3.06 0 0 0
11/02/2011
3.06
 30,530 3.01 3.06 2.97 1,400 0 0.0
10/02/2011
3.01
 62,780 3.06 3.06 2.97 2,800 0 0.0
09/02/2011
3.06
 45,240 3.01 3.10 3.01 9,860 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |