Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2008	11.60	67,950	11.77	12.18	11.31	0	0	0
16/01/2008	11.77	110,640	11.22	11.77	11.60	3,000	50,000	0
15/01/2008	11.22	51,380	11.80	11.80	11.22	1,100	0	0
14/01/2008	11.80	18,910	12.41	12.41	11.80	0	0	0
11/01/2008	12.41	54,620	12.41	12.99	12.38	2,000	9,400	0
10/01/2008	12.41	86,870	13.05	13.05	12.41	0	2,010	0
09/01/2008	13.05	33,880	13.63	13.63	13.05	0	0	0
08/01/2008	13.63	80,350	13.63	13.92	13.48	0	0	0
07/01/2008	13.63	30,960	14.06	14.06	13.54	2,000	0	0
04/01/2008	14.06	34,970	14.27	14.27	14.06	0	2,000	0
03/01/2008	14.27	13,060	14.50	14.50	14.24	0	0	0
02/01/2008	14.50	22,180	14.50	14.64	14.50	0	1,500	0
28/12/2007	14.50	27,560	14.35	14.64	14.35	1,000	4,500	0
27/12/2007	14.35	43,670	14.35	14.50	14.35	0	1,000	0
26/12/2007	14.35	29,990	14.21	14.47	14.18	0	0	0
25/12/2007	14.21	28,120	14.35	14.35	14.21	0	130	0
24/12/2007	14.35	34,850	14.21	14.35	14.21	1,700	0	0
21/12/2007	14.21	43,750	14.35	14.35	14.21	0	0	0
20/12/2007	14.35	30,070	14.64	14.79	14.21	0	0	0
19/12/2007	14.64	54,770	14.06	14.64	14.35	1,450	0	0
18/12/2007	14.06	43,120	14.06	14.06	13.63	2,550	0	0
17/12/2007	14.06	29,500	14.21	14.35	14.06	400	0	0
14/12/2007	14.21	15,860	14.50	14.50	14.21	860	0	0
13/12/2007	14.50	56,480	14.50	14.64	14.21	0	0	0
12/12/2007	14.50	83,600	14.50	14.79	14.50	1,000	700	0
11/12/2007	14.50	26,210	15.08	15.08	14.50	0	500	0
10/12/2007	15.08	22,200	15.08	15.08	14.64	500	9,800	0
07/12/2007	15.08	32,030	14.93	15.22	14.93	400	0	0
06/12/2007	14.93	50,790	15.22	15.22	14.93	500	0	0
05/12/2007	15.22	48,250	15.37	15.37	15.08	10,000	3,000	0
04/12/2007	15.37	98,170	15.22	15.37	15.22	0	0	0
03/12/2007	15.22	31,160	15.08	15.37	15.08	2,900	0	0
30/11/2007	15.08	57,810	15.22	15.22	15.08	2,860	0	0
29/11/2007	15.22	66,620	15.22	15.37	15.08	350	0	0
28/11/2007	15.22	43,950	15.37	15.37	15.22	6,600	0	0
27/11/2007	15.37	84,470	15.51	15.66	15.37	0	3,500	0
26/11/2007	15.51	62,530	14.79	15.51	14.93	8,200	0	0
23/11/2007	14.79	56,430	14.50	14.93	14.50	3,800	0	0
22/11/2007	14.50	120,540	14.64	15.22	14.50	0	4,000	0
21/11/2007	14.64	74,760	14.64	14.64	14.27	0	0	0
20/11/2007	14.64	75,230	15.08	15.08	14.64	0	16,510	0
19/11/2007	15.08	54,620	15.08	15.22	14.93	2,600	0	0
16/11/2007	15.08	39,380	15.22	15.22	14.93	2,000	5,000	0
15/11/2007	15.22	78,670	15.51	15.51	15.08	0	7,090	0
14/11/2007	15.51	101,710	14.79	15.51	14.79	1,000	2,400	0
13/11/2007	14.79	140,340	15.51	15.51	14.79	2,600	0	0
12/11/2007	15.51	137,770	15.66	15.80	15.51	0	1,000	0
09/11/2007	15.66	155,950	16.09	16.09	15.51	200	0	0
08/11/2007	16.09	127,550	16.53	16.67	16.09	5,000	1,000	0
07/11/2007	16.53	226,870	16.38	16.82	16.38	18,000	0	0
06/11/2007	16.38	224,440	15.80	16.38	15.51	16,000	0	0
05/11/2007	15.80	192,070	16.09	16.09	15.66	0	31,260	0
02/11/2007	16.09	259,370	16.24	16.53	16.09	1,000	1,800	0
01/11/2007	16.24	136,610	16.09	16.38	16.09	4,200	0	0
31/10/2007	16.09	266,730	16.67	16.67	15.95	5,000	0	0
30/10/2007	16.67	351,550	16.67	16.82	16.38	73,000	200	0
29/10/2007	16.67	404,330	16.82	17.11	16.67	0	0	0
26/10/2007	16.82	231,020	16.38	17.11	16.53	5,950	0	0
25/10/2007	16.38	384,180	15.66	16.38	15.66	31,260	50,000	0
24/10/2007	15.66	366,790	15.08	15.66	14.79	27,900	25,000	0
23/10/2007	15.08	610,870	14.41	15.08	14.21	200	0	0
22/10/2007	14.41	202,300	13.74	14.41	14.41	0	0	0
19/10/2007	13.74	236,280	13.83	13.92	13.66	0	2,500	0
18/10/2007	13.83	237,550	14.27	14.27	13.83	1,070	22,990	0
17/10/2007	14.27	712,450	14.12	14.79	13.77	0	0	0
16/10/2007	14.12	107,230	13.45	14.12	14.12	0	25,000	0
15/10/2007	13.45	204,640	12.82	13.45	13.45	2,900	0	0
12/10/2007	12.82	150,130	12.73	12.90	12.73	0	5,000	0
11/10/2007	12.73	78,310	12.67	12.76	12.67	0	0	0
10/10/2007	12.67	95,190	12.70	12.70	12.53	1,000	1,000	0
09/10/2007	12.70	94,300	12.79	12.82	12.47	100	2,000	0
08/10/2007	12.79	142,760	13.22	13.22	12.79	5,100	100	0
05/10/2007	13.22	92,810	12.61	13.22	13.22	0	0	0
04/10/2007	12.61	139,330	12.03	12.61	11.89	4,200	200	0
03/10/2007	12.03	62,210	12.18	12.18	12.03	0	0	0
02/10/2007	12.18	93,390	12.35	12.41	12.18	0	1,000	0
01/10/2007	12.35	101,610	12.29	12.47	12.29	2,400	2,000	0
28/09/2007	12.29	88,420	11.95	12.29	11.89	0	0	0
27/09/2007	11.95	54,630	12.06	12.18	11.95	200	0	0
26/09/2007	12.06	107,870	12.24	12.24	12.03	1,100	0	0
25/09/2007	12.24	117,750	12.32	12.41	12.18	0	0	0
24/09/2007	12.32	97,260	12.26	12.47	12.26	200	0	0
21/09/2007	12.26	75,080	12.50	12.50	12.06	1,200	0	0
20/09/2007	12.50	239,080	12.09	12.67	12.09	1,400	25,000	0
19/09/2007	12.09	162,280	11.89	12.18	11.89	24,990	0	0
18/09/2007	11.89	142,860	11.57	11.89	11.60	2,000	0	0
17/09/2007	11.57	140,060	11.80	11.83	11.57	300	6,810	0
14/09/2007	11.80	115,150	12.18	12.18	11.74	1,300	0	0
13/09/2007	12.18	541,620	11.97	12.32	11.40	1,000	4,000	0
12/09/2007	11.97	231,420	11.42	11.97	11.97	0	0	0
11/09/2007	11.42	47,790	10.90	11.42	11.42	0	0	0
10/09/2007	10.90	30,560	10.41	10.90	10.90	0	0	0
07/09/2007	10.41	114,490	9.92	10.41	10.00	1,000	500	0
06/09/2007	9.92	46,940	9.86	9.92	9.71	100	0	0
05/09/2007	9.86	60,800	9.77	10.03	9.86	0	0	0
04/09/2007	9.77	34,080	9.68	9.77	9.71	2,300	0	0
31/08/2007	9.68	68,950	9.57	9.86	9.57	1,000	0	0
30/08/2007	9.57	61,370	9.13	9.57	9.13	0	0	0
29/08/2007	9.13	31,430	8.99	9.13	8.99	12,830	0	0
28/08/2007	8.99	37,360	8.90	8.99	8.93	2,000	0	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.26	-3.44%	361,400	-15,700	-0.1	7.10 11.15 7.29
2 tháng (2026-07-20)	-0.98	-11.81%	682,100	-16,300	-0.1	7.10 11.15 7.29
3 tháng (2026-06-22)	-1.58	-17.78%	940,500	-17,100	-0.1	7.10 11.15 7.29
6 tháng (2026-03-23)	-1.29	-15.04%	2,087,300	-24,700	-0.2	6.95 11.33 7.29
12 tháng (2025-09-23)	-5.76	-44.13%	19,310,500	-24,900	-0.4	6.95 14.05 7.29
24 tháng (2024-09-30)	0.76	11.63%	69,114,200	-115,100	-1.3	5.96 15.05 7.29
36 tháng (2023-10-04)	-0.50	-6.44%	132,424,900	-654,221	-6.2	5.90 15.05 7.29
60 tháng (2021-10-14)	-2.36	-24.49%	419,416,300	-747,706	-6.2	3.31 15.05 7.29

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH