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)
10/09/2010
3.81
 286,470 3.99 4.03 3.81 0 0 0
09/09/2010
3.99
 349,060 3.81 3.99 3.90 0 0 0
08/09/2010
3.81
 462,330 3.63 3.81 3.72 0 0 0
07/09/2010
3.63
 499,450 3.50 3.63 3.50 0 1,350 -0.0
06/09/2010
3.50
 234,790 3.37 3.50 3.37 0 0 0
01/09/2010
3.37
 194,850 3.50 3.50 3.37 0 0 0
31/08/2010
3.50
 124,510 3.41 3.54 3.32 0 0 0
30/08/2010
3.41
 214,760 3.28 3.41 3.37 0 0 0
27/08/2010
3.28
 237,780 3.37 3.37 3.23 0 0 0
26/08/2010
3.37
 379,250 3.50 3.54 3.37 0 0 0
25/08/2010
3.50
 61,050 3.68 3.68 3.50 0 0 0
24/08/2010
3.68
 206,060 3.86 3.86 3.68 0 0 0
23/08/2010
3.86
 213,580 3.99 3.99 3.86 0 3,000 -0.0
20/08/2010
3.99
 334,150 3.81 3.99 3.68 0 0 0
19/08/2010
3.81
 173,560 3.77 3.81 3.68 0 0 0
18/08/2010
3.77
 174,370 3.90 3.90 3.77 0 0 0
17/08/2010
3.90
 214,500 3.94 3.99 3.86 0 0 0
16/08/2010
3.94
 158,750 3.77 3.94 3.77 0 400 -0.0
13/08/2010
3.77
 220,000 3.72 3.81 3.63 0 0 0
12/08/2010
3.72
 218,470 3.90 3.90 3.72 0 0 0
11/08/2010
3.90
 160,150 3.81 3.94 3.77 0 0 0
10/08/2010
3.81
 230,780 3.90 3.99 3.77 0 0 0
09/08/2010
3.90
 143,930 4.08 4.08 3.90 0 0 0
06/08/2010
4.08
 199,550 4.25 4.25 4.08 0 0 0
05/08/2010
4.25
 612,930 4.12 4.30 4.12 0 0 0
04/08/2010
4.12
 502,260 3.94 4.12 3.81 0 0 0
03/08/2010
3.94
 171,890 3.99 4.08 3.94 0 0 0
02/08/2010
3.99
 119,190 4.08 4.12 3.99 1,000 0 0.0
30/07/2010
4.08
 177,880 4.03 4.12 4.03 0 0 0
29/07/2010
4.03
 95,990 4.03 4.12 4.03 0 250 -0.0
28/07/2010
4.03
 131,100 4.08 4.12 3.94 0 0 0
27/07/2010
4.08
 110,400 4.08 4.21 4.03 0 0 0
26/07/2010
4.08
 654,320 4.25 4.25 4.08 0 0 0
23/07/2010
4.25
 317,570 4.30 4.39 4.25 0 0 0
22/07/2010
4.30
 209,970 4.39 4.39 4.30 0 0 0
21/07/2010
4.39
 80,330 4.52 4.52 4.39 0 0 0
20/07/2010
4.52
 507,930 4.34 4.52 4.34 0 0 0
19/07/2010
4.34
 138,010 4.30 4.43 4.25 0 0 0
16/07/2010
4.30
 196,630 4.30 4.43 4.25 0 0 0
15/07/2010
4.30
 261,470 4.34 4.43 4.30 0 0 0
14/07/2010
4.34
 169,190 4.48 4.56 4.34 0 0 0
13/07/2010
4.48
 150,770 4.48 4.56 4.43 0 0 0
12/07/2010
4.48
 94,900 4.30 4.48 4.21 0 0 0
09/07/2010
4.30
 187,880 4.43 4.43 4.30 0 0 0
08/07/2010
4.43
 155,520 4.34 4.52 4.39 0 0 0
07/07/2010
4.34
 389,050 4.52 4.70 4.34 0 0 0
06/07/2010
4.52
 302,420 4.70 4.79 4.52 0 0 0
05/07/2010
4.70
 621,500 4.48 4.70 4.48 0 10,000 -0.1
02/07/2010
4.48
 483,610 4.70 4.70 4.48 0 0 0
01/07/2010
4.70
 795,500 4.65 4.87 4.70 0 0 0
30/06/2010
4.65
 638,350 4.43 4.65 4.34 0 0 0
29/06/2010
4.43
 600,650 4.25 4.43 4.34 10,000 0 0.1
28/06/2010
4.25
 472,090 4.08 4.25 4.08 0 0 0
25/06/2010
4.08
 146,900 4.21 4.21 4.08 0 0 0
24/06/2010
4.21
 245,500 4.12 4.30 4.12 0 0 0
23/06/2010
4.12
 119,630 4.12 4.17 4.08 0 0 0
22/06/2010
4.12
 207,910 4.21 4.34 4.12 0 0 0
21/06/2010
4.21
 244,470 4.03 4.21 4.17 0 0 0
18/06/2010
4.03
 180,900 4.03 4.17 4.03 0 0 0
17/06/2010
4.03
 194,240 3.99 4.12 3.99 0 1,320 -0.0
16/06/2010
3.99
 236,480 4.03 4.12 3.94 0 0 0
15/06/2010
4.03
 163,670 4.08 4.12 3.99 0 0 0
14/06/2010
4.08
 319,520 3.90 4.08 3.94 0 0 0
11/06/2010
3.90
 115,510 3.90 3.99 3.86 0 0 0
10/06/2010
3.90
 50,410 3.90 3.94 3.86 0 0 0
09/06/2010
3.90
 76,970 3.86 3.90 3.86 0 0 0
08/06/2010
3.86
 108,440 3.81 3.90 3.77 0 0 0
07/06/2010
3.81
 177,290 3.94 3.94 3.77 0 0 0
04/06/2010
3.94
 140,160 3.99 4.03 3.94 0 0 0
03/06/2010
3.99
 81,230 4.08 4.17 3.99 0 0 0
02/06/2010
4.08
 46,750 4.08 4.25 3.99 0 0 0
01/06/2010
4.08
 78,970 4.12 4.17 3.99 0 0 0
31/05/2010
4.12
 311,530 4.30 4.30 4.12 0 30,000 -0.3
28/05/2010
4.30
 289,730 4.25 4.43 4.08 0 0 0
27/05/2010
4.25
 295,950 4.08 4.25 4.08 0 0 0
26/05/2010
4.08
 256,210 3.90 4.08 3.99 0 20,000 -0.2
25/05/2010
3.90
 135,990 3.72 3.90 3.63 0 0 0
24/05/2010
3.72
 139,740 3.72 3.81 3.59 20,100 0 0.2
21/05/2010
3.72
 314,790 3.90 3.90 3.72 0 10,100 -0.1
20/05/2010
3.90
 487,460 4.08 4.08 3.90 0 20,000 -0.2
19/05/2010
4.08
 216,070 4.25 4.25 4.08 5,900 0 0.1
18/05/2010
4.25
 187,840 4.43 4.43 4.25 0 8,340 -0.1
17/05/2010
4.43
 174,540 4.52 4.65 4.34 0 15,000 -0.2
14/05/2010
4.52
 188,580 4.56 4.65 4.43 0 5,000 -0.1
13/05/2010
4.56
 181,680 4.74 4.87 4.56 10,000 0 0.1
12/05/2010
4.74
 530,630 4.96 4.96 4.74 0 9,220 -0.1
11/05/2010
4.96
 424,510 4.74 4.96 4.74 0 30,000 -0.3
10/05/2010
4.74
 646,290 4.92 4.92 4.70 20,000 11,000 0.1
07/05/2010
4.92
 648,530 5.10 5.18 4.87 1,340 18,000 -0.2
06/05/2010
5.10
 722,830 4.87 5.10 4.83 0 0 0
05/05/2010
4.87
 535,910 5.01 5.05 4.79 10,000 10,000 0
04/05/2010
5.01
 829,720 4.79 5.01 4.92 20,000 0 0.2
29/04/2010
4.79
 378,870 4.56 4.79 4.79 0 0 0
28/04/2010
4.56
 237,400 4.79 4.79 4.56 0 0 0
27/04/2010
4.79
 179,330 5.01 5.01 4.79 0 0 0
26/04/2010
5.01
 64,320 5.23 5.23 5.01 0 0 0
22/04/2010
5.23
 813,560 5.49 5.58 5.23 25,000 0 0.3
21/04/2010
5.49
 283,070 5.27 5.49 5.49 2,000 211,440 -2.6
20/04/2010
5.27
 347,000 5.05 5.27 4.96 0 5,110 -0.1
19/04/2010
5.05
 701,760 5.27 5.27 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |