CTCP MHC (mhc)

6.90
-0.09
(-1.29%)
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
6.95
7.84
6.99
2 tháng
(2026-08-10) 		-1.02 -12.75% 460,100 -13,700 -0.1
6.95
8
6.99
3 tháng
(2026-07-10) 		-2.02 -22.44% 707,700 -15,300 -0.1
6.95
9.05
6.99
6 tháng
(2026-04-13) 		-2.30 -24.75% 1,716,600 -22,700 -0.2
6.95
9.76
6.99
12 tháng
(2025-10-13) 		-7.07 -50.31% 15,633,400 -255,600 -3.6
6.95
14.05
6.99
24 tháng
(2024-10-18) 		0.81 13.17% 68,176,400 -116,200 -1.3
5.96
15.05
6.99
36 tháng
(2023-10-24) 		-0.50 -6.72% 124,722,500 -568,721 -5.3
5.96
15.05
6.99
60 tháng
(2021-11-03) 		-4.32 -38.22% 373,102,800 -1,355,906 -14.8
3.31
15.05
6.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2010
3.70
 256,210 3.66 3.70 3.62 0 20,000 -0.2
25/05/2010
3.54
 135,990 3.30 3.54 3.30 0 0 0
24/05/2010
3.38
 139,740 3.46 3.46 3.26 20,100 0 0.2
21/05/2010
3.38
 314,790 3.38 3.50 3.38 0 10,100 -0.1
20/05/2010
3.54
 487,460 3.54 3.70 3.54 0 20,000 -0.2
19/05/2010
3.70
 216,070 3.70 3.74 3.70 5,900 0 0.1
18/05/2010
3.86
 187,840 3.86 3.98 3.86 0 8,340 -0.1
17/05/2010
4.02
 174,540 4.06 4.22 3.94 0 15,000 -0.2
14/05/2010
4.10
 188,580 4.18 4.22 4.02 0 5,000 -0.1
13/05/2010
4.14
 181,680 4.18 4.42 4.14 10,000 0 0.1
12/05/2010
4.30
 530,630 4.30 4.50 4.30 0 9,220 -0.1
11/05/2010
4.50
 424,510 4.46 4.50 4.30 0 30,000 -0.3
10/05/2010
4.30
 646,290 4.30 4.46 4.26 20,000 11,000 0.1
07/05/2010
4.46
 648,530 4.62 4.70 4.42 1,340 18,000 -0.2
06/05/2010
4.62
 722,830 4.42 4.62 4.38 0 0 0
05/05/2010
4.42
 535,910 4.54 4.58 4.34 10,000 10,000 0
04/05/2010
4.54
 829,720 4.54 4.54 4.46 20,000 0 0.2
29/04/2010
4.34
 378,870 4.34 4.34 4.34 0 0 0
28/04/2010
4.14
 237,400 4.14 4.14 4.14 0 0 0
27/04/2010
4.34
 179,330 4.34 4.34 4.34 0 0 0
26/04/2010
4.54
 75,830 4.54 4.54 4.54 0 0 0
22/04/2010
4.74
 813,560 5.06 5.06 4.74 25,000 0 0.3
21/04/2010
4.98
 283,070 4.98 4.98 4.98 2,000 211,440 -2.6
20/04/2010
4.78
 347,000 4.50 4.78 4.50 0 5,110 -0.1
19/04/2010
4.58
 701,760 4.78 4.78 4.58 0 0 0
16/04/2010
4.78
 1,044,190 4.90 5.10 4.78 0 0 0
15/04/2010
4.90
 329,220 4.86 4.90 4.82 0 0 0
14/04/2010
4.70
 734,770 4.66 4.70 4.50 10,000 0 0.1
13/04/2010
4.50
 1,085,110 4.50 4.50 4.30 15,000 6,430 0.1
12/04/2010
4.30
 834,810 4.30 4.30 4.22 0 6,000 -0.1
09/04/2010
4.10
 118,680 4.10 4.10 4.10 0 0 0
08/04/2010
3.94
 38,270 3.94 3.94 3.94 0 0 0
07/04/2010
3.78
 83,730 3.78 3.78 3.78 0 0 0
06/04/2010
3.62
 92,840 3.62 3.62 3.62 0 0 0
05/04/2010
3.46
 145,380 3.30 3.46 3.30 6,000 0 0.1
02/04/2010
3.30
 93,510 3.26 3.30 3.26 0 0 0
01/04/2010
3.30
 79,170 3.22 3.30 3.18 0 0 0
31/03/2010
3.26
 44,490 3.26 3.30 3.22 0 0 0
30/03/2010
3.26
 43,320 3.30 3.30 3.22 1,000 0 0.0
29/03/2010
3.30
 60,880 3.30 3.30 3.22 0 0 0
26/03/2010
3.26
 75,810 3.30 3.30 3.22 0 0 0
25/03/2010
3.30
 65,430 3.30 3.30 3.26 0 0 0
24/03/2010
3.34
 84,570 3.38 3.38 3.26 0 26,900 -0.2
23/03/2010
3.34
 71,970 3.30 3.34 3.26 0 0 0
22/03/2010
3.30
 81,810 3.38 3.46 3.30 0 0 0
19/03/2010
3.42
 40,880 3.46 3.46 3.38 0 0 0
18/03/2010
3.46
 59,640 3.46 3.46 3.38 0 0 0
17/03/2010
3.46
 31,350 3.54 3.54 3.42 0 0 0
16/03/2010
3.46
 80,890 3.50 3.58 3.46 0 0 0
15/03/2010
3.58
 100,440 3.54 3.58 3.50 0 0 0
12/03/2010
3.50
 97,890 3.54 3.54 3.46 0 0 0
11/03/2010
3.46
 115,120 3.54 3.54 3.42 0 0 0
10/03/2010
3.54
 88,280 3.58 3.58 3.46 0 0 0
09/03/2010
3.58
 66,580 3.58 3.62 3.46 100 4,250 0.0
08/03/2010
3.58
 83,240 3.54 3.66 3.54 0 0 0
05/03/2010
3.50
 298,880 3.34 3.50 3.26 0 0 0
04/03/2010
3.34
 86,920 3.34 3.42 3.30 0 0 0
03/03/2010
3.34
 72,100 3.34 3.34 3.22 0 0 0
02/03/2010
3.30
 144,410 3.38 3.38 3.30 0 0 0
01/03/2010
3.38
 45,940 3.38 3.42 3.34 0 0 0
26/02/2010
3.38
 65,900 3.30 3.38 3.30 0 0 0
25/02/2010
3.30
 70,550 3.38 3.38 3.30 0 0 0
24/02/2010
3.30
 112,350 3.22 3.34 3.22 0 0 0
23/02/2010
3.30
 200,880 3.30 3.34 3.30 0 0 0
22/02/2010
3.46
 121,230 3.50 3.50 3.34 0 0 0
12/02/2010
3.50
 41,820 3.42 3.54 3.38 0 0 0
11/02/2010
3.46
 16,790 3.46 3.54 3.46 0 0 0
10/02/2010
3.46
 174,340 3.46 3.58 3.46 0 0 0
09/02/2010
3.62
 65,750 3.62 3.66 3.62 0 0 0
08/02/2010
3.70
 152,880 3.58 3.70 3.58 0 0 0
05/02/2010
3.62
 43,500 3.70 3.74 3.62 0 0 0
04/02/2010
3.74
 27,250 3.70 3.78 3.66 0 100 0.0
03/02/2010
3.70
 27,180 3.70 3.82 3.70 0 0 0
02/02/2010
3.78
 76,730 3.90 3.90 3.78 0 0 0
01/02/2010
3.78
 117,330 3.78 3.78 3.66 0 0 0
29/01/2010
3.62
 68,930 3.50 3.62 3.50 0 0 0
28/01/2010
3.50
 21,290 3.50 3.54 3.46 0 0 0
27/01/2010
3.50
 38,280 3.66 3.66 3.50 3,000 0 0.0
26/01/2010
3.66
 80,370 3.62 3.70 3.58 0 0 0
25/01/2010
3.54
 40,510 3.50 3.58 3.46 0 0 0
22/01/2010
3.54
 53,070 3.46 3.62 3.46 0 0 0
21/01/2010
3.46
 57,340 3.58 3.62 3.46 0 0 0
20/01/2010
3.62
 41,630 3.74 3.74 3.62 100 290 0.0
19/01/2010
3.62
 96,930 3.66 3.78 3.62 0 290 0.0
18/01/2010
3.66
 77,140 3.70 3.78 3.62 0 0 0
15/01/2010
3.78
 83,730 3.78 3.82 3.70 0 50 0.0
14/01/2010
3.78
 38,450 3.86 3.90 3.78 0 0 0
13/01/2010
3.82
 83,110 3.78 3.86 3.70 3,000 0 0.0
12/01/2010
3.86
 56,570 4.02 4.06 3.86 3,000 0 0.0
11/01/2010
4.06
 150,360 4.06 4.06 3.94 0 0 0
08/01/2010
4.06
 125,840 4.22 4.26 4.06 50 0 0.0
07/01/2010
4.22
 301,090 4.06 4.22 3.98 5,000 3,980 0.0
06/01/2010
4.10
 102,200 4.10 4.38 4.10 0 0 0
05/01/2010
4.22
 122,040 4.30 4.30 4.18 0 0 0
04/01/2010
4.10
 80,890 4.02 4.10 3.98 0 0 0
31/12/2009
3.94
 110,880 3.82 3.98 3.90 0 0 0
30/12/2009
3.82
 37,800 3.74 3.86 3.78 0 0 0
29/12/2009
3.74
 55,710 3.86 3.90 3.74 0 0 0
28/12/2009
3.86
 60,890 3.94 4.02 3.86 0 0 0
25/12/2009
3.94
 150,750 3.78 3.94 3.86 0 0 0

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