CTCP MHC (mhc)

7.38
0.09
(1.23%)
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
(2024-08-20) 		-0.76 -9.44% 483,800 -5,800 -0.0
7.25
8.08
7.38
2 tháng
(2024-07-22) 		-0.91 -11.10% 1,444,000 -1,400 -0.0
7.25
8.40
7.38
3 tháng
(2024-06-21) 		-1.66 -18.55% 2,513,000 -94,211 -0.8
7.25
9
7.38
6 tháng
(2024-03-25) 		-2.25 -23.58% 12,289,200 -307,811 -2.9
7.25
10.45
7.38
12 tháng
(2023-09-25) 		-2.20 -23.18% 66,412,900 -353,225 -3.2
7.25
10.45
7.38
24 tháng
(2022-09-30) 		1.49 25.69% 135,339,000 -452,376 -2.7
3.65
12.95
7.38
36 tháng
(2021-10-05) 		-3.12 -29.98% 354,287,000 -494,110 -3.6
3.65
16.17
7.38
60 tháng
(2019-10-16) 		3.74 105.30% 710,175,840 -400,420 -1.5
2.09
16.17
7.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
4.99
 23,000 5 5 4.90 0 0 0
06/07/2023
5
 74,600 4.86 5.10 4.91 0 0 0
05/07/2023
4.86
 119,200 5.03 5.11 4.86 0 0 0
04/07/2023
5.03
 52,500 5.04 5.09 5.03 0 0 0
03/07/2023
5.04
 23,900 5.04 5.09 5.01 0 0 0
30/06/2023
5.04
 37,100 5.03 5.16 5 0 0 0
29/06/2023
5.03
 284,100 5.09 5.20 5.01 0 0 0
28/06/2023
5.09
 85,700 5 5.16 5 10,000 500 0.0
27/06/2023
5
 73,300 5.10 5.30 5 0 0 0
26/06/2023
5.10
 244,700 5.28 5.30 4.79 1,200 0 0.0
23/06/2023
5.28
 178,100 5.39 5.45 5.11 0 0 0
22/06/2023
5.39
 125,700 5.39 5.60 5.35 0 0 0
21/06/2023
5.39
 166,100 5.27 5.50 5.31 0 0 0
20/06/2023
5.27
 100,700 5.21 5.47 5.15 0 0 0
19/06/2023
5.21
 260,000 5.60 5.60 5.21 0 10,000 -0.1
16/06/2023
5.60
 97,600 5.67 5.90 5.30 0 0 0
15/06/2023
5.67
 46,600 5.99 6 5.65 0 0 0
14/06/2023
5.99
 161,100 6.02 6.17 5.75 0 0 0
13/06/2023
6.02
 91,800 6.10 6.18 6.02 0 0 0
12/06/2023
6.10
 299,900 5.78 6.18 5.72 0 0 0
09/06/2023
5.78
 93,100 5.90 5.99 5.71 0 5,000 -0.0
08/06/2023
5.90
 287,200 5.76 6 5.66 0 5,000 -0.0
07/06/2023
5.76
 267,700 5.68 5.76 5.55 0 0 0
06/06/2023
5.68
 143,300 5.58 5.70 5.30 0 0 0
05/06/2023
5.58
 200,100 5.63 5.99 5.50 10,000 0 0.1
02/06/2023
5.63
 523,000 5.60 5.70 5.40 0 0 0
01/06/2023
5.60
 297,900 5.31 5.67 5.34 0 0 0
31/05/2023
5.31
 394,200 4.97 5.31 5.15 0 1,300 -0.0
30/05/2023
4.97
 546,700 4.65 4.97 4.86 0 0 0
29/05/2023
4.65
 360,500 4.35 4.65 4.43 0 0 0
26/05/2023
4.35
 62,000 4.30 4.38 4.20 0 0 0
25/05/2023
4.30
 29,100 4.44 4.44 4.22 0 0 0
24/05/2023
4.44
 50,100 4.44 4.50 4.40 0 900 -0.0
23/05/2023
4.44
 295,800 4.26 4.55 4.26 0 17,700 -0.1
22/05/2023
4.26
 25,000 4.21 4.27 4.21 0 300 -0.0
19/05/2023
4.21
 91,500 4.30 4.34 4.21 0 5,000 -0.0
18/05/2023
4.30
 66,400 4.37 4.40 4.24 0 0 0
17/05/2023
4.37
 124,800 4.37 4.43 4.30 0 0 0
16/05/2023
4.37
 79,900 4.40 4.44 4.25 0 0 0
15/05/2023
4.40
 192,100 4.20 4.49 4.18 0 0 0
12/05/2023
4.20
 144,000 4.32 4.36 4.17 0 0 0
11/05/2023
4.32
 131,200 4.41 4.51 4.30 0 10,500 -0.0
10/05/2023
4.41
 320,000 4.13 4.41 4.14 0 100 -0.0
09/05/2023
4.13
 186,600 4.35 4.40 4.10 5,000 1,400 0.0
08/05/2023
4.35
 319,400 4.16 4.40 4.24 0 6,000 -0.0
05/05/2023
4.16
 535,500 3.90 4.16 3.89 0 5,000 -0.0
04/05/2023
3.90
 32,600 3.86 3.90 3.80 0 800 -0.0
28/04/2023
3.86
 40,300 3.85 4 3.80 0 0 0
27/04/2023
3.85
 110,100 3.81 3.89 3.76 0 0 0
26/04/2023
3.81
 154,500 3.65 3.88 3.65 0 0 0.0
25/04/2023
3.65
 34,000 3.74 3.74 3.65 0 0 0.0
24/04/2023
3.74
 51,300 3.80 3.80 3.65 0 0 0.0
21/04/2023
3.80
 25,700 3.73 3.80 3.67 0 0 0.0
20/04/2023
3.73
 1,200 3.69 3.73 3.67 0 0 0
19/04/2023
3.69
 28,300 3.66 3.70 3.65 0 0 0.0
18/04/2023
3.66
 23,400 3.75 3.75 3.62 0 0 0.0
17/04/2023
3.75
 43,700 3.76 3.78 3.60 0 0 0.0
14/04/2023
3.76
 25,600 3.80 3.80 3.72 500 0 0.0
13/04/2023
3.80
 10,400 3.83 3.83 3.75 0 0 0.0
12/04/2023
3.83
 5,300 3.83 3.84 3.71 0 0 0.0
11/04/2023
3.83
 19,000 3.80 3.87 3.74 0 0 0.0
10/04/2023
3.80
 120,400 3.87 3.90 3.78 0 0 0.0
07/04/2023
3.87
 111,700 3.86 3.87 3.75 0 0 0.0
06/04/2023
3.86
 147,500 3.83 3.92 3.84 0 0 0.0
05/04/2023
3.83
 42,100 3.80 3.85 3.75 0 0 0.0
04/04/2023
3.80
 30,900 3.75 3.83 3.70 5,200 0 0.0
03/04/2023
3.75
 31,300 3.73 3.75 3.65 0 0 0
31/03/2023
3.73
 16,200 3.73 3.73 3.65 0 0 0
30/03/2023
3.73
 38,000 3.70 3.73 3.60 0 0 0
29/03/2023
3.70
 14,800 3.69 3.70 3.63 0 0 0
28/03/2023
3.69
 29,800 3.77 3.85 3.66 0 0 0
27/03/2023
3.77
 16,600 3.75 3.77 3.61 0 0 0
24/03/2023
3.75
 1,400 3.75 3.84 3.70 0 0 0
23/03/2023
3.75
 5,600 3.75 3.75 3.70 0 0 0
22/03/2023
3.75
 8,500 3.75 3.80 3.65 0 0 0
21/03/2023
3.75
 5,700 3.70 3.79 3.56 0 0 -0.0
20/03/2023
3.70
 34,100 3.79 3.85 3.54 0 0 -0.0
17/03/2023
3.79
 13,100 3.76 3.79 3.71 0 0 -0.0
16/03/2023
3.76
 4,300 3.80 3.81 3.76 0 0 -0.0
15/03/2023
3.80
 21,500 3.70 3.89 3.69 0 0 -0.0
14/03/2023
3.70
 18,100 3.85 3.85 3.70 0 0 -0.0
13/03/2023
3.85
 49,800 3.98 3.98 3.81 0 0 -0.0
10/03/2023
3.98
 14,100 4 4.09 3.95 700 5,350 -0.0
09/03/2023
4
 314,100 3.90 4.03 3.86 0 0 -0.0
08/03/2023
3.90
 70,700 3.86 3.92 3.80 0 0 -0.0
07/03/2023
3.86
 57,200 3.96 3.96 3.81 0 0 -0.0
06/03/2023
3.96
 112,500 3.71 3.96 3.73 0 0 -0.0
03/03/2023
3.71
 82,300 3.70 3.73 3.68 0 0 -0.0
02/03/2023
3.70
 32,900 3.67 3.86 3.66 0 0 -0.0
01/03/2023
3.67
 32,900 3.73 3.75 3.67 0 0 -0.0
28/02/2023
3.73
 14,300 3.74 3.74 3.65 0 0 -0.0
27/02/2023
3.74
 62,200 3.80 3.80 3.62 0 0 -0.0
24/02/2023
3.80
 31,300 3.79 3.80 3.73 0 0 -0.0
23/02/2023
3.79
 42,800 3.75 3.80 3.73 0 7,900 -0.0
22/02/2023
3.75
 48,500 3.93 3.93 3.70 0 0 -0.0
21/02/2023
3.93
 50,300 3.90 3.94 3.89 0 10,000 -0.0
20/02/2023
3.90
 51,400 3.78 3.90 3.76 0 0 0.0
17/02/2023
3.78
 36,500 3.75 3.79 3.70 0 0 0.0
16/02/2023
3.75
 22,700 3.69 3.75 3.65 0 0 0.0
15/02/2023
3.69
 18,900 3.70 3.75 3.60 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |