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)
12/09/2005
4.88
 46,110 4.82 4.88 4.84 0 0 0
09/09/2005
4.82
 90,990 4.90 4.90 4.82 0 0 0
08/09/2005
4.90
 55,070 4.77 4.92 4.90 0 0 0
07/09/2005
4.77
 60,690 4.64 4.77 4.69 0 0 0
06/09/2005
4.64
 37,560 4.60 4.64 4.64 0 0 0
05/09/2005
4.60
 49,740 4.58 4.60 4.58 0 0 0
01/09/2005
4.58
 12,020 4.58 4.60 4.58 0 0 0
31/08/2005
4.58
 44,410 4.56 4.58 4.58 0 0 0
30/08/2005
4.56
 47,410 4.52 4.56 4.54 0 0 0
29/08/2005
4.52
 24,640 4.54 4.54 4.52 0 0 0
26/08/2005
4.54
 60,230 4.52 4.54 4.54 0 0 0
25/08/2005
4.52
 12,200 4.49 4.52 4.52 0 0 0
24/08/2005
4.49
 39,560 4.47 4.49 4.47 0 0 0
23/08/2005
4.47
 44,040 4.52 4.52 4.47 0 0 0
22/08/2005
4.52
 31,380 4.52 4.54 4.52 0 0 0
19/08/2005
4.52
 28,740 4.52 4.52 4.49 0 0 0
18/08/2005
4.52
 39,040 4.47 4.52 4.49 0 0 0
17/08/2005
4.47
 39,820 4.45 4.49 4.47 0 0 0
16/08/2005
4.45
 34,790 4.54 4.54 4.45 0 0 0
15/08/2005
4.54
 33,270 4.54 4.56 4.54 0 0 0
12/08/2005
4.54
 20,410 4.49 4.54 4.52 0 0 0
11/08/2005
4.49
 5,190 4.49 4.52 4.49 0 0 0
10/08/2005
4.49
 23,030 4.47 4.52 4.49 0 0 0
09/08/2005
4.47
 24,350 4.43 4.47 4.45 0 0 0
08/08/2005
4.43
 7,540 4.49 4.49 4.43 0 0 0
05/08/2005
4.49
 35,680 4.60 4.60 4.49 0 0 0
04/08/2005
4.60
 43,100 4.43 4.60 4.49 0 0 0
03/08/2005
4.43
 24,840 4.39 4.43 4.43 0 0 0
02/08/2005
4.39
 37,700 4.34 4.39 4.37 0 0 0
01/08/2005
4.34
 53,370 4.32 4.34 4.34 0 0 0
29/07/2005
4.32
 20,300 4.30 4.32 4.32 0 0 0
28/07/2005
4.30
 54,670 4.28 4.30 4.30 0 0 0
27/07/2005
4.28
 122,500 4.39 4.39 4.28 0 0 0
26/07/2005
4.39
 31,380 4.43 4.43 4.37 0 0 0
25/07/2005
4.43
 16,970 4.49 4.54 4.43 0 0 0
22/07/2005
4.49
 88,540 4.41 4.49 4.30 0 0 0
21/07/2005
4.41
 33,530 4.47 4.47 4.41 0 0 0
20/07/2005
4.47
 28,110 4.52 4.52 4.47 0 0 0
19/07/2005
4.52
 28,200 4.56 4.56 4.52 0 0 0
18/07/2005
4.56
 17,900 4.56 4.58 4.56 0 0 0
15/07/2005
4.56
 16,740 4.54 4.56 4.54 0 0 0
14/07/2005
4.54
 39,110 4.54 4.60 4.54 0 0 0
13/07/2005
4.54
 38,550 4.60 4.62 4.54 0 0 0
12/07/2005
4.60
 59,280 4.64 4.64 4.60 0 0 0
11/07/2005
4.64
 55,040 4.43 4.64 4.60 0 0 0
08/07/2005
4.43
 17,640 4.34 4.43 4.37 0 0 0
07/07/2005
4.34
 29,050 4.28 4.34 4.30 0 0 0
06/07/2005
4.28
 46,300 4.24 4.28 4.28 0 0 0
05/07/2005
4.24
 31,000 4.17 4.24 4.17 0 0 0
04/07/2005
4.17
 22,200 4.15 4.17 4.15 0 0 0
01/07/2005
4.15
 32,800 4.11 4.15 4.13 0 0 0
30/06/2005
4.11
 18,600 4.11 4.13 4.11 0 0 0
29/06/2005
4.11
 57,000 4.11 4.11 4.07 0 0 0
28/06/2005
4.11
 55,740 4.11 4.11 4.09 0 0 0
27/06/2005
4.11
 49,680 4.19 4.19 4.11 0 0 0
24/06/2005
4.19
 37,720 4.11 4.19 4.15 0 0 0
23/06/2005
4.11
 41,110 4.07 4.11 4.07 0 0 0
22/06/2005
4.07
 37,320 4.02 4.07 4.07 0 0 0
21/06/2005
4.02
 25,160 4.02 4.02 4.00 0 0 0
20/06/2005
4.02
 22,350 4.02 4.02 4.02 0 0 0
17/06/2005
4.02
 35,030 4.02 4.02 4.02 0 0 0
16/06/2005
4.02
 15,950 4.02 4.02 4.02 0 0 0
15/06/2005
4.02
 19,780 4.00 4.02 4.02 0 0 0
14/06/2005
4.00
 23,900 3.98 4.00 3.98 0 0 0
13/06/2005
3.98
 18,750 4.00 4.00 3.98 0 0 0
10/06/2005
4.00
 15,860 4.05 4.05 4.00 0 0 0
09/06/2005
4.05
 14,930 4.07 4.07 4.02 0 0 0
08/06/2005
4.07
 25,480 4.07 4.07 4.07 0 0 0
07/06/2005
4.07
 56,610 4.05 4.09 4.07 0 0 0
06/06/2005
4.05
 74,010 4.02 4.05 4.02 0 0 0
03/06/2005
4.02
 48,790 3.96 4.02 4.00 0 0 0
02/06/2005
3.96
 41,920 3.92 3.96 3.94 0 0 0
01/06/2005
3.92
 24,580 3.92 3.92 3.92 0 0 0
31/05/2005
3.92
 55,960 3.90 3.92 3.92 0 0 0
30/05/2005
3.90
 58,380 3.85 3.90 3.87 0 0 0
27/05/2005
3.85
 41,840 3.83 3.85 3.83 0 0 0
26/05/2005
3.83
 30,930 3.79 3.83 3.81 0 0 0
25/05/2005
3.79
 23,640 3.79 3.81 3.79 0 0 0
24/05/2005
3.79
 4,230 3.77 3.83 3.79 0 0 0
23/05/2005
3.77
 10,600 3.77 3.81 3.77 0 0 0
20/05/2005
3.77
 40,200 3.77 3.77 3.75 0 0 0
19/05/2005
3.77
 39,300 3.79 3.79 3.77 0 0 0
18/05/2005
3.79
 32,200 3.77 3.79 3.77 0 0 0
17/05/2005
3.77
 35,010 3.81 3.81 3.77 0 0 0
16/05/2005
3.81
 19,020 3.83 3.83 3.81 0 0 0
13/05/2005
3.83
 14,560 3.81 3.83 3.83 0 0 0
12/05/2005
3.81
 15,010 3.81 3.81 3.75 0 0 0
11/05/2005
3.81
 15,000 3.85 3.85 3.81 0 0 0
10/05/2005
3.85
 24,450 3.85 3.87 3.85 0 0 0
09/05/2005
3.85
 8,820 3.85 3.85 3.83 0 0 0
06/05/2005
3.85
 20,000 3.87 3.90 3.85 0 0 0
05/05/2005
3.87
 22,820 3.75 3.87 3.79 0 0 0
04/05/2005
3.75
 40,640 3.92 3.92 3.75 0 0 0
29/04/2005
3.92
 21,300 3.90 3.92 3.92 0 0 0
28/04/2005
3.90
 29,190 3.94 3.94 3.90 0 0 0
27/04/2005
3.94
 18,810 4.00 4.00 3.94 0 0 0
26/04/2005
4.00
 32,350 3.96 4.07 4.00 0 0 0
25/04/2005
3.96
 58,320 3.79 3.96 3.92 0 0 0
22/04/2005
3.79
 33,070 3.75 3.79 3.77 0 0 0
21/04/2005
3.75
 8,750 3.79 3.79 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |