CTCP MHC (mhc)

7.25
-0.13
(-1.76%)
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)
26/04/2022
7.85
 189,000 7.81 7.85 7.28 24,800 15,500 0.1
25/04/2022
7.81
 750,900 8.02 8.37 7.81 4,700 26,900 -0.2
22/04/2022
8.02
 390,100 7.90 8.18 7.45 27,500 6,000 0.2
21/04/2022
7.90
 1,053,400 8.46 8.46 7.87 19,600 7,000 0.1
20/04/2022
8.46
 817,600 8.83 8.83 8.22 17,600 9,300 0.1
19/04/2022
8.83
 901,100 9.48 9.48 8.82 28,900 9,600 0.2
18/04/2022
9.48
 677,600 10.13 10.13 9.44 3,000 8,400 -0.1
15/04/2022
10.13
 472,700 10.36 10.36 9.90 0 5,100 0
14/04/2022
10.36
 336,300 10.41 10.64 10.13 1,000 43,600 -0.5
13/04/2022
10.41
 778,600 10.09 10.41 9.71 23,200 57,100 -0.4
12/04/2022
10.09
 938,300 10.32 10.60 9.62 3,900 89,900 -0.9
08/04/2022
10.32
 874,000 11.06 11.25 10.32 3,400 43,200 -0.5
07/04/2022
11.06
 707,300 11.34 11.43 10.88 300 74,500 -0.9
06/04/2022
11.34
 3,192,000 11.95 11.95 11.15 8,800 42,500 -0.4
05/04/2022
11.95
 1,140,300 11.53 12.04 11.53 229,400 0 2.9
04/04/2022
11.53
 457,400 11.29 11.62 11.25 29,100 0 0.4
01/04/2022
11.29
 539,700 11.20 11.34 10.97 51,200 12,400 0.5
31/03/2022
11.20
 468,000 11.34 11.53 11.20 100 31,900 -0.4
30/03/2022
11.34
 888,900 11.76 11.76 11.34 21,900 16,600 0.1
29/03/2022
11.76
 721,900 11.53 11.90 11.43 50,900 1,000 0.6
28/03/2022
11.53
 1,087,800 11.62 11.62 11.15 0 12,100 -0.1
25/03/2022
11.62
 773,600 11.76 11.85 11.57 1,900 8,400 -0.1
24/03/2022
11.76
 524,300 11.71 11.81 11.62 0 2,300 -0.0
23/03/2022
11.71
 1,212,800 11.53 11.99 11.53 20,400 6,500 0.2
22/03/2022
11.53
 606,100 11.57 11.57 11.48 8,500 0 0.1
21/03/2022
11.57
 553,400 11.39 11.62 11.34 36,400 0 0.5
18/03/2022
11.39
 471,300 11.34 11.48 11.25 22,200 0 0.3
17/03/2022
11.34
 438,900 11.15 11.43 11.20 34,800 0 0.4
16/03/2022
11.15
 516,200 11.15 11.34 11.06 18,200 0 0.2
15/03/2022
11.15
 377,100 11.15 11.29 11.02 1,800 11,000 -0.1
14/03/2022
11.15
 865,100 11.53 11.53 11.02 200 6,000 -0.1
11/03/2022
11.53
 668,000 11.81 11.81 11.53 35,400 0 0.4
10/03/2022
11.81
 457,800 11.85 12.08 11.76 26,000 0 0.3
09/03/2022
11.85
 1,128,500 11.62 12.18 11.25 23,200 6,400 0.2
08/03/2022
11.62
 1,154,600 12.18 12.18 11.62 10,500 24,700 -0.2
07/03/2022
12.18
 933,400 12.13 12.22 11.76 31,100 3,900 0.4
04/03/2022
12.13
 1,191,900 12.32 12.64 12.13 2,200 22,800 -0.3
03/03/2022
12.32
 1,638,300 11.53 12.32 11.43 34,700 2,200 0.4
02/03/2022
11.53
 641,100 11.81 11.90 11.43 500 4,200 -0.0
01/03/2022
11.81
 1,323,200 11.34 11.99 11.34 37,200 0 0.5
28/02/2022
11.34
 490,100 11.34 11.43 11.25 14,400 0 0.2
25/02/2022
11.34
 601,700 11.34 11.57 11.29 17,800 1,100 0.2
24/02/2022
11.34
 1,378,300 11.43 11.90 10.69 22,800 31,600 -0.1
23/02/2022
11.43
 566,800 11.25 11.57 11.20 21,500 0 0.3
22/02/2022
11.25
 839,800 11.62 11.62 11.02 1,100 23,100 -0.3
21/02/2022
11.62
 678,500 11.48 11.62 11.34 27,400 0 0.3
18/02/2022
11.48
 648,000 11.39 11.57 11.15 24,100 5,000 0.2
17/02/2022
11.39
 868,100 11.25 11.57 11.34 15,500 0 0.2
16/02/2022
11.25
 715,200 10.83 11.25 10.83 49,100 0 0.6
15/02/2022
10.83
 409,900 10.92 10.97 10.64 2,900 2,400 0.0
14/02/2022
10.92
 705,400 10.83 11.15 10.64 28,600 0 0.3
11/02/2022
10.83
 708,700 11.02 11.11 10.78 25,600 0 0.3
10/02/2022
11.02
 1,300,900 11.06 11.06 10.74 31,700 11,100 0.2
09/02/2022
11.06
 564,100 11.06 11.15 10.97 4,600 1,500 0.0
08/02/2022
11.06
 363,400 11.06 11.25 10.97 400 1,400 -0.0
07/02/2022
11.06
 1,006,300 10.41 11.11 10.23 49,800 0 0.6
28/01/2022
10.41
 414,900 10.36 10.41 10.23 100 25,500 -0.3
27/01/2022
10.36
 247,000 10.32 10.50 10.27 5,000 0 0.1
26/01/2022
10.32
 480,400 10.69 10.97 10.23 7,300 4,200 0.1
25/01/2022
10.69
 715,100 10.64 10.69 10.23 34,000 600 0.4
24/01/2022
10.64
 931,700 11.43 11.43 10.64 300 5,000 -0.1
21/01/2022
11.43
 374,700 11.48 11.71 11.29 3,600 68,500 -0.8
20/01/2022
11.48
 443,400 10.78 11.53 10.78 4,800 2,100 0.0
19/01/2022
10.78
 762,500 10.97 11.34 10.55 10,000 4,200 0.1
18/01/2022
10.97
 1,140,400 12.36 12.36 10.97 50,200 0 0.6
17/01/2022
12.36
 338,300 12.64 12.74 12.27 500 7,900 -0.1
14/01/2022
12.64
 825,900 12.46 12.92 12.13 20,500 23,600 -0.0
13/01/2022
12.46
 1,315,800 13.15 13.43 12.32 5,000 16,600 -0.2
12/01/2022
13.15
 2,545,500 14.13 14.41 13.15 7,400 21,200 -0.2
11/01/2022
14.13
 1,391,900 14.69 14.87 14.13 21,400 38,500 -0.3
10/01/2022
14.69
 2,591,400 15.20 15.57 14.69 6,200 77,700 -1.2
07/01/2022
15.20
 3,724,500 14.22 15.20 14.04 35,300 25,300 0.2
06/01/2022
14.22
 1,644,200 14.04 14.50 13.85 53,400 33,700 0.3
05/01/2022
14.04
 1,853,500 14.18 14.50 14.04 39,100 0 0.6
04/01/2022
14.18
 1,564,800 14.04 14.41 14.04 11,900 20,000 -0.1
31/12/2021
14.04
 1,740,300 13.39 14.04 13.20 1,400 37,500 -0.5
30/12/2021
13.39
 1,217,200 13.11 13.62 12.83 5,000 20,500 -0.2
29/12/2021
13.11
 895,400 13.20 13.20 12.92 800 6,700 -0.1
28/12/2021
13.20
 995,400 13.25 13.48 13.06 21,600 5,000 0.2
27/12/2021
13.25
 938,000 13.34 13.48 13.01 100 22,500 -0.3
24/12/2021
13.34
 1,335,800 12.50 13.34 12.36 5,900 20,600 -0.2
23/12/2021
12.50
 1,570,400 12.97 13.01 12.27 6,100 59,300 -0.7
22/12/2021
12.97
 1,377,100 13.06 13.20 12.83 7,700 25,100 -0.2
21/12/2021
13.06
 1,023,600 13.11 13.43 13.01 20,300 0 0.3
20/12/2021
13.11
 1,010,900 13.53 13.53 13.01 0 18,200 -0.3
17/12/2021
13.53
 843,900 13.57 13.76 13.53 6,100 800 0.1
16/12/2021
13.57
 763,800 13.48 13.71 13.39 100 24,100 -0.3
15/12/2021
13.48
 940,500 13.29 13.76 13.20 25,700 0 0.4
14/12/2021
13.29
 1,017,300 13.43 13.53 13.15 2,800 0 0.0
13/12/2021
13.43
 835,800 13.01 13.48 12.92 70,600 0 1.0
10/12/2021
13.01
 679,100 13.25 13.29 12.87 200 31,400 -0.4
09/12/2021
13.25
 764,800 12.83 13.34 12.83 63,400 30,000 0.5
08/12/2021
12.83
 986,000 12.87 13.11 12.74 6,100 5,400 0.0
07/12/2021
12.87
 1,085,100 12.83 13.11 12.27 62,700 0 0.9
06/12/2021
12.83
 2,378,500 13.76 13.76 12.83 6,500 0 0.1
03/12/2021
13.76
 1,708,900 14.59 14.59 13.76 18,000 96,800 -1.2
02/12/2021
14.59
 1,319,200 14.64 14.97 14.55 0 82,400 -1.3
01/12/2021
14.64
 1,332,600 14.50 14.83 14.22 2,500 0 0.0
30/11/2021
14.50
 1,736,500 13.99 14.83 14.13 41,100 1,100 0.6
29/11/2021
13.99
 1,960,200 14.22 14.22 13.48 106,900 485,500 -5.3

Chính sách bảo mật | Điều khoản sử dụng |