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)
14/02/2023
3.70
 25,600 3.70 3.80 3.55 0 0 0.0
13/02/2023
3.70
 65,000 3.96 3.96 3.70 0 0 0.0
10/02/2023
3.96
 18,900 3.96 3.98 3.87 0 0 0.0
09/02/2023
3.96
 2,800 3.94 3.98 3.89 0 0 0.0
08/02/2023
3.94
 14,600 3.94 3.96 3.91 200 0 0.0
07/02/2023
3.94
 31,500 4 4.04 3.91 0 0 -0.1
06/02/2023
4
 36,200 4 4.08 3.80 0 20,000 -0.1
03/02/2023
4
 29,400 3.97 4.01 3.93 0 0 0.1
02/02/2023
3.97
 63,900 3.93 4.06 3.96 0 0 0.1
01/02/2023
3.93
 171,000 4.03 4.20 3.93 25,100 0 0.1
31/01/2023
4.03
 49,400 4.05 4.05 3.90 0 0 0.0
30/01/2023
4.05
 38,500 4.03 4.19 4.04 0 0 0.0
27/01/2023
4.03
 59,700 3.95 4.05 3.95 500 0 0.0
19/01/2023
3.95
 36,800 3.90 3.98 3.73 0 0 0.0
18/01/2023
3.90
 8,300 3.90 3.94 3.63 0 0 0.0
17/01/2023
3.90
 11,900 3.80 3.93 3.63 0 0 0.0
16/01/2023
3.80
 13,600 3.80 3.80 3.70 0 0 0.0
13/01/2023
3.80
 14,200 3.88 3.90 3.78 0 0 0.0
12/01/2023
3.88
 11,600 3.90 3.90 3.85 100 0 0.0
11/01/2023
3.90
 36,900 3.98 3.98 3.78 0 0 0.1
10/01/2023
3.98
 31,200 3.94 3.98 3.80 0 0 0.1
09/01/2023
3.94
 9,700 3.95 4.05 3.86 0 0 0.1
06/01/2023
3.95
 7,100 3.97 3.97 3.85 0 0 0.1
05/01/2023
3.97
 22,100 3.92 4.04 3.80 0 0 0.1
04/01/2023
3.92
 25,700 3.97 4 3.92 0 0 0.1
03/01/2023
3.97
 34,400 3.90 3.97 3.85 0 0 0.1
30/12/2022
3.90
 11,200 3.83 3.98 3.80 0 0 0.1
29/12/2022
3.83
 10,900 3.95 3.95 3.76 0 0 0.1
28/12/2022
3.95
 10,000 3.87 3.95 3.84 0 0 0.1
27/12/2022
3.87
 11,400 3.83 3.87 3.61 0 0 0.1
26/12/2022
3.83
 24,700 3.83 3.95 3.65 0 0 0.1
23/12/2022
3.83
 17,600 3.99 3.99 3.82 0 0 0.1
22/12/2022
3.99
 18,200 4.05 4.10 3.81 0 0 0.1
21/12/2022
4.05
 15,500 4.09 4.10 3.83 0 0 0.1
20/12/2022
4.09
 28,600 4.10 4.17 3.83 0 0 0.1
19/12/2022
4.10
 70,200 4.16 4.20 4.10 0 0 0.1
16/12/2022
4.16
 36,900 4.16 4.19 4.10 20,000 0 0.1
15/12/2022
4.16
 18,900 4.11 4.17 4.10 0 0 -0.0
14/12/2022
4.11
 91,100 4.18 4.27 4.10 0 0 -0.0
13/12/2022
4.18
 20,400 4.18 4.19 4 0 0 -0.0
12/12/2022
4.18
 48,300 4.26 4.40 4.18 0 0 -0.0
09/12/2022
4.26
 28,000 4.40 4.50 4.20 0 0 -0.0
08/12/2022
4.40
 72,700 4.28 4.50 4.28 0 3,000 -0.0
07/12/2022
4.28
 145,000 4.60 4.60 4.28 0 0 -0.0
06/12/2022
4.60
 133,900 4.73 4.80 4.40 0 0 -0.0
05/12/2022
4.73
 119,500 4.67 4.90 4.50 0 1 -0.0
02/12/2022
4.67
 46,600 4.67 4.80 4.50 0 10,000 -0.0
01/12/2022
4.67
 222,800 4.37 4.67 4.40 3,000 9,900 -0.0
30/11/2022
4.37
 90,300 4.20 4.44 4.12 0 100 -0.0
29/11/2022
4.20
 62,000 4.18 4.25 4.05 200 0 0.0
28/11/2022
4.18
 113,100 4 4.20 4 0 0 0.0
25/11/2022
4
 46,200 3.87 4 3.90 9,700 0 0.0
24/11/2022
3.87
 2,400 3.90 4 3.80 0 0 0.0
23/11/2022
3.90
 8,400 3.95 4 3.87 0 0 0.0
22/11/2022
3.95
 58,300 3.87 4.08 3.90 0 0 0.0
21/11/2022
3.87
 19,100 3.97 4.09 3.86 0 0 0.0
18/11/2022
3.97
 30,100 3.91 3.99 3.80 0 0 0.0
17/11/2022
3.91
 75,800 4 4.10 3.91 0 0 0.0
16/11/2022
4
 58,200 3.87 4 3.60 0 0 0.0
15/11/2022
3.87
 56,700 4.16 4.16 3.87 0 0 0.0
14/11/2022
4.16
 68,500 3.99 4.18 3.72 0 0 0.0
11/11/2022
3.99
 35,700 4 4 3.72 0 0 0.0
10/11/2022
4
 22,200 4.25 4.25 3.96 0 0 0.0
09/11/2022
4.25
 10,500 4.25 4.25 3.97 0 0 0.0
08/11/2022
4.25
 14,000 4.10 4.25 3.91 0 0 0.0
07/11/2022
4.10
 111,600 4.20 4.40 3.91 400 0 0.0
04/11/2022
4.20
 42,100 4.36 4.36 4.06 0 0 -0.0
03/11/2022
4.36
 64,200 4.20 4.36 4 0 0 -0.0
02/11/2022
4.20
 45,500 4.25 4.25 4 0 0 -0.0
01/11/2022
4.25
 38,200 4.20 4.40 4.05 0 0 -0.0
31/10/2022
4.20
 27,700 4.25 4.25 3.98 0 0 -0.0
28/10/2022
4.25
 183,500 4.20 4.40 4.20 0 0 -0.0
27/10/2022
4.20
 41,200 3.95 4.20 3.95 0 0 0
26/10/2022
3.95
 87,300 3.85 4 3.85 0 0 0
25/10/2022
3.85
 76,700 3.86 3.90 3.59 200 4,000 -0.0
24/10/2022
3.86
 152,600 4.14 4.14 3.86 100 0 0.0
21/10/2022
4.14
 72,300 4.45 4.47 4.14 200 0 0.0
20/10/2022
4.45
 20,200 4.57 4.57 4.35 200 0 0.0
19/10/2022
4.57
 8,800 4.51 4.58 4.25 0 0 0
18/10/2022
4.51
 33,300 4.56 4.60 4.50 0 0 -0.0
17/10/2022
4.56
 15,800 4.55 4.59 4.40 0 1,700 -0.0
14/10/2022
4.55
 72,300 4.47 4.71 4.50 4,200 20,000 -0.1
13/10/2022
4.47
 25,300 4.40 4.51 4.33 0 0 0.0
12/10/2022
4.40
 79,400 4.24 4.41 4 2,000 0 0.0
11/10/2022
4.24
 87,300 4.35 4.35 4.05 0 0 -0.0
10/10/2022
4.35
 47,600 4.52 4.52 4.21 0 0 -0.0
07/10/2022
4.52
 118,000 4.85 4.85 4.52 0 0 -0.0
06/10/2022
4.85
 47,900 5.20 5.25 4.85 0 0 -0.0
05/10/2022
5.20
 29,800 5.05 5.30 5.11 0 0 -0.0
04/10/2022
5.05
 72,000 5.40 5.41 5.03 0 0 -0.0
03/10/2022
5.40
 128,200 5.80 5.80 5.40 0 0 -0.0
30/09/2022
5.80
 71,300 5.95 5.99 5.54 0 0 -0.0
29/09/2022
5.95
 110,000 6 6 5.91 0 0 -0.0
28/09/2022
6
 149,500 6 6.10 5.90 0 800 -0.0
27/09/2022
6
 86,900 5.95 6.10 5.90 0 0 -0.0
26/09/2022
5.95
 236,900 6.15 6.15 5.90 100 600 -0.0
23/09/2022
6.15
 173,100 5.90 6.20 5.80 0 0 0.0
22/09/2022
5.90
 41,700 5.90 5.90 5.73 100 0 0.0
21/09/2022
5.90
 24,200 5.90 5.95 5.70 0 0 0.0
20/09/2022
5.90
 28,300 5.97 6 5.80 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |