CTCP MHC (mhc)

6.44
-0.21
(-3.16%)
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
(2024-11-04) 		0.35 5.56% 554,600 -1,603 -0.0
6.26
6.69
6.44
2 tháng
(2024-10-07) 		-0.16 -2.34% 1,402,400 1,597 0.0
6.26
7.09
6.44
3 tháng
(2024-09-05) 		-0.77 -10.37% 2,150,500 1,997 0.0
6.26
7.42
6.44
6 tháng
(2024-06-07) 		-1.85 -21.81% 5,669,900 -129,103 -1.1
6.26
8.77
6.44
12 tháng
(2023-12-11) 		-2.45 -26.88% 37,278,600 -310,617 -2.8
6.26
9.95
6.44
24 tháng
(2022-12-15) 		2.69 67.85% 133,606,400 -421,667 -2.4
3.48
12.33
6.44
36 tháng
(2021-12-20) 		-5.83 -46.73% 233,916,400 -487,202 -2.4
3.48
14.47
6.44
60 tháng
(2019-12-31) 		3.99 150.38% 711,515,920 -387,842 -1.4
1.99
15.40
6.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
9.04
 624,700 9.71 9.81 9.04 19,700 0 0.2
22/09/2023
9.71
 1,479,900 10.43 10.43 9.71 4,800 19,300 -0.1
21/09/2023
10.43
 530,400 10.52 10.95 10.38 33,200 27,500 0.1
20/09/2023
10.52
 948,900 9.86 10.52 9.81 15,000 0 0.2
19/09/2023
9.86
 874,600 10.14 10.43 9.67 54,200 100 0.6
18/09/2023
10.14
 1,376,900 10.76 10.76 10.05 0 0 0
15/09/2023
10.76
 709,400 10.86 11.14 10.67 500 16,700 -0.2
14/09/2023
10.86
 835,100 11.43 11.67 10.86 12,300 5,100 0.1
13/09/2023
11.43
 776,600 11.86 11.90 11.33 12,600 2,600 0.1
12/09/2023
11.86
 1,120,100 11.24 11.86 10.95 66,400 21,700 0.5
11/09/2023
11.24
 1,429,900 12.05 12.43 11.24 8,300 23,800 -0.2
08/09/2023
12.05
 1,101,900 12.29 12.29 11.90 40,000 4,500 0.4
07/09/2023
12.29
 1,308,000 12.33 12.33 11.81 0 200 -0.0
06/09/2023
12.33
 1,247,000 12 12.67 11.95 100 400 -0.0
05/09/2023
12
 1,391,800 11.24 12 11.52 200 9,700 -0.1
31/08/2023
11.24
 1,231,500 11.05 11.24 10.81 50,000 5,100 0.5
30/08/2023
11.05
 909,200 11 11.14 10.29 0 0 0
29/08/2023
11
 1,216,200 11.14 11.24 10.67 42,000 0 0.5
28/08/2023
11.14
 885,100 10.90 11.29 10.67 0 0 0
25/08/2023
10.90
 1,262,100 10.95 11.52 10.81 100 9,300 -0.1
24/08/2023
10.95
 974,300 10.48 10.95 10.29 1,000 0 0.0
23/08/2023
10.48
 1,754,900 9.81 10.48 10.10 0 100 -0.0
22/08/2023
9.81
 1,031,800 10.05 10.19 9.35 400 200 0.0
21/08/2023
10.05
 2,190,800 10.76 11.14 10.05 14,700 2,000 0.1
18/08/2023
10.76
 3,259,200 10.81 11.52 10.57 1,400 600 0.0
17/08/2023
10.81
 2,966,600 10.14 10.81 10.48 0 10,000 -0.1
16/08/2023
10.14
 1,399,800 9.50 10.14 9.33 10,000 0 0.1
15/08/2023
9.50
 865,500 9.51 9.67 9.24 0 10,000 -0.1
14/08/2023
9.51
 1,507,300 9.24 9.71 8.90 0 0 0
11/08/2023
9.24
 2,290,200 9.32 9.51 8.68 100 10,800 -0.1
10/08/2023
9.32
 1,553,200 9.38 9.62 8.86 0 16,200 -0.2
09/08/2023
9.38
 5,544,100 9.04 9.67 9.04 3,200 239,500 -2.4
08/08/2023
9.04
 226,900 8.45 9.04 9.04 0 12,000 -0.1
07/08/2023
8.45
 182,500 7.90 8.45 8.45 0 20,000 -0.2
04/08/2023
7.90
 260,700 7.38 7.90 7.90 0 29,000 -0.2
03/08/2023
7.38
 454,000 6.90 7.38 7.38 0 10,000 -0.1
02/08/2023
6.90
 2,539,800 6.46 6.90 6.03 193,400 77,000 0.8
01/08/2023
6.46
 236,300 6.04 6.46 6.46 0 0 0
31/07/2023
6.04
 150,500 5.65 6.04 6.04 0 0 0
28/07/2023
5.65
 78,300 5.29 5.65 5.65 0 0 0
27/07/2023
5.29
 272,600 5.48 5.52 5.26 100 10,000 -0.1
26/07/2023
5.48
 195,300 5.49 5.58 5.42 0 0 0
25/07/2023
5.49
 150,300 5.48 5.61 5.38 0 0 0
24/07/2023
5.48
 271,100 5.48 5.62 5.26 0 2,000 -0.0
21/07/2023
5.48
 599,100 5.58 5.97 5.43 0 0 0
20/07/2023
5.58
 352,900 5.22 5.58 5.58 0 5,000 -0.0
19/07/2023
5.22
 519,200 4.89 5.22 4.89 0 0 0
18/07/2023
4.89
 67,000 4.93 4.95 4.88 0 0 0
17/07/2023
4.93
 170,500 4.79 4.97 4.79 0 0 0
14/07/2023
4.79
 223,400 4.77 4.80 4.73 0 0 0
13/07/2023
4.77
 130,300 4.75 4.86 4.73 0 0 0
12/07/2023
4.75
 179,500 4.81 4.86 4.73 0 0 0
11/07/2023
4.81
 137,800 4.76 5 4.76 0 0 0
10/07/2023
4.76
 136,600 4.75 4.76 4.72 0 0 0
07/07/2023
4.75
 23,000 4.76 4.76 4.67 0 0 0
06/07/2023
4.76
 74,600 4.63 4.86 4.68 0 0 0
05/07/2023
4.63
 119,200 4.79 4.87 4.63 0 0 0
04/07/2023
4.79
 52,500 4.80 4.85 4.79 0 0 0
03/07/2023
4.80
 23,900 4.80 4.85 4.77 0 0 0
30/06/2023
4.80
 37,100 4.79 4.91 4.76 0 0 0
29/06/2023
4.79
 284,100 4.85 4.95 4.77 0 0 0
28/06/2023
4.85
 85,700 4.76 4.91 4.76 10,000 500 0.0
27/06/2023
4.76
 73,300 4.86 5.05 4.76 0 0 0
26/06/2023
4.86
 244,700 5.03 5.05 4.56 1,200 0 0.0
23/06/2023
5.03
 178,100 5.13 5.19 4.87 0 0 0
22/06/2023
5.13
 125,700 5.13 5.33 5.10 0 0 0
21/06/2023
5.13
 166,100 5.02 5.24 5.06 0 0 0
20/06/2023
5.02
 100,700 4.96 5.21 4.90 0 0 0
19/06/2023
4.96
 260,000 5.33 5.33 4.96 0 10,000 -0.1
16/06/2023
5.33
 97,600 5.40 5.62 5.05 0 0 0
15/06/2023
5.40
 46,600 5.70 5.71 5.38 0 0 0
14/06/2023
5.70
 161,100 5.73 5.88 5.48 0 0 0
13/06/2023
5.73
 91,800 5.81 5.89 5.73 0 0 0
12/06/2023
5.81
 299,900 5.50 5.89 5.45 0 0 0
09/06/2023
5.50
 93,100 5.62 5.70 5.44 0 5,000 -0.0
08/06/2023
5.62
 287,200 5.49 5.71 5.39 0 5,000 -0.0
07/06/2023
5.49
 267,700 5.41 5.49 5.29 0 0 0
06/06/2023
5.41
 143,300 5.31 5.43 5.05 0 0 0
05/06/2023
5.31
 200,100 5.36 5.70 5.24 10,000 0 0.1
02/06/2023
5.36
 523,000 5.33 5.43 5.14 0 0 0
01/06/2023
5.33
 297,900 5.06 5.40 5.09 0 0 0
31/05/2023
5.06
 394,200 4.73 5.06 4.90 0 1,300 -0.0
30/05/2023
4.73
 546,700 4.43 4.73 4.63 0 0 0
29/05/2023
4.43
 360,500 4.14 4.43 4.22 0 0 0
26/05/2023
4.14
 62,000 4.10 4.17 4 0 0 0
25/05/2023
4.10
 29,100 4.23 4.23 4.02 0 0 0
24/05/2023
4.23
 50,100 4.23 4.29 4.19 0 900 -0.0
23/05/2023
4.23
 295,800 4.06 4.33 4.06 0 17,700 -0.1
22/05/2023
4.06
 25,000 4.01 4.07 4.01 0 300 -0.0
19/05/2023
4.01
 91,500 4.10 4.13 4.01 0 5,000 -0.0
18/05/2023
4.10
 66,400 4.16 4.19 4.04 0 0 0
17/05/2023
4.16
 124,800 4.16 4.22 4.10 0 0 0
16/05/2023
4.16
 79,900 4.19 4.23 4.05 0 0 0
15/05/2023
4.19
 192,100 4 4.28 3.98 0 0 0
12/05/2023
4
 144,000 4.11 4.15 3.97 0 0 0
11/05/2023
4.11
 131,200 4.20 4.30 4.10 0 10,500 -0.0
10/05/2023
4.20
 320,000 3.93 4.20 3.94 0 100 -0.0
09/05/2023
3.93
 186,600 4.14 4.19 3.90 5,000 1,400 0.0
08/05/2023
4.14
 319,400 3.96 4.19 4.04 0 6,000 -0.0
05/05/2023
3.96
 535,500 3.71 3.96 3.70 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |