CTCP MHC (mhc)

7.29
0
(0%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
8.32
 280,900 8.48 8.48 8.30 0 6,100 -0.1
11/01/2024
8.49
 676,400 8.23 8.69 8.23 147,400 0 1.4
10/01/2024
8.23
 381,600 8.26 8.31 8.23 700 0 0.0
09/01/2024
8.26
 245,400 8.33 8.33 8.24 0 0 0
08/01/2024
8.33
 380,000 8.28 8.36 8.24 18,700 0 0.2
05/01/2024
8.24
 307,600 8.40 8.40 8.22 2,500 4,400 0.0
04/01/2024
8.32
 312,900 8.30 8.43 8.30 15,300 1,500 0.1
03/01/2024
8.28
 479,600 8.24 8.32 8.18 11,400 100 0.1
02/01/2024
8.25
 801,800 8.64 8.64 8.25 4,700 0 0.0
01/01/2024
8.53
 350,900 8.60 8.69 8.53 800 0 0.0
29/12/2023
8.53
 350,900 8.60 8.69 8.53 800 0 0.0
28/12/2023
8.59
 374,600 8.66 8.71 8.57 0 0 0
27/12/2023
8.61
 581,100 8.35 8.71 8.35 1,000 0 0.0
26/12/2023
8.27
 181,500 8.39 8.39 8.27 0 100 0.0
25/12/2023
8.26
 211,000 8.27 8.39 8.26 200 0 0.0
22/12/2023
8.25
 147,800 8.26 8.38 8.21 0 1,500 0.0
21/12/2023
8.26
 257,500 8.25 8.34 8.24 100 500 0.0
20/12/2023
8.34
 116,500 8.31 8.39 8.31 0 1,700 0.0
19/12/2023
8.30
 347,100 8.27 8.37 8.12 0 0 0
18/12/2023
8.32
 258,800 8.53 8.53 8.30 0 0 0
15/12/2023
8.52
 168,200 8.45 8.58 8.28 3,700 0 0.0
14/12/2023
8.57
 263,200 8.63 8.71 8.44 0 0 0
13/12/2023
8.61
 438,800 8.61 8.87 8.57 0 400 0.0
12/12/2023
8.59
 341,100 8.76 8.76 8.57 0 4,000 0.0
11/12/2023
8.66
 424,700 8.80 8.80 8.59 0 15,200 -0.1
08/12/2023
8.80
 351,000 8.84 9.07 8.71 400 0 0.0
07/12/2023
8.98
 1,563,100 8.83 9.30 8.72 4,000 27,500 -0.2
06/12/2023
8.71
 449,700 8.65 8.80 8.54 15,200 0 0.1
05/12/2023
8.65
 520,500 8.62 8.77 8.58 0 11,700 -0.1
04/12/2023
8.63
 748,600 8.26 8.81 8.26 22,100 300 0.2
01/12/2023
8.30
 287,600 8.31 8.34 8.12 400 37,700 -0.3
30/11/2023
8.24
 234,900 8.32 8.44 8.24 0 16,900 -0.2
29/11/2023
8.30
 242,800 8.30 8.30 8.17 11,400 0 0.1
28/11/2023
8.12
 449,600 8.17 8.30 7.80 5,200 18,100 -0.1
27/11/2023
8.22
 356,900 8.42 8.42 8.22 0 18,800 -0.2
24/11/2023
8.42
 681,700 8.44 8.46 8.12 1,900 29,900 -0.3
23/11/2023
8.53
 935,900 8.94 8.94 8.53 5,700 11,100 -0.1
22/11/2023
8.73
 731,300 8.71 8.74 8.16 22,400 6,600 0.2
21/11/2023
8.71
 342,400 8.78 8.79 8.53 4,700 900 0.0
20/11/2023
8.45
 796,600 8.43 8.64 8.19 33,900 4,100 0.3
17/11/2023
8.53
 1,457,400 9.21 9.21 8.53 900 15,100 -0.1
16/11/2023
9.02
 1,164,600 9.25 9.43 8.86 0 0 0
15/11/2023
9.21
 921,000 9.07 9.21 9.05 0 2,100 0.0
14/11/2023
8.63
 1,637,700 8.13 8.63 8.13 3,000 7,500 0.0
13/11/2023
8.07
 413,900 8.25 8.41 7.94 700 40,500 -0.4
10/11/2023
8.32
 762,000 8.16 8.52 8.07 4,300 8,000 0.0
09/11/2023
8.33
 708,400 8.15 8.39 7.94 23,600 18,800 0.0
08/11/2023
7.89
 435,500 7.59 7.94 7.38 25,200 11,400 0.1
07/11/2023
7.47
 325,600 7.17 7.57 7.16 22,700 3,300 0.2
06/11/2023
7.26
 209,900 7.39 7.43 7.21 2,200 19,100 -0.1
03/11/2023
7.41
 222,600 7.71 7.71 7.39 3,100 20,900 -0.1
02/11/2023
7.66
 521,200 7.22 7.66 6.87 3,100 14,100 -0.1
01/11/2023
7.17
 288,600 6.98 7.17 6.35 31,100 5,200 0.2
31/10/2023
6.81
 324,400 7.27 7.37 6.81 15,200 19,000 0.0
30/10/2023
7.32
 288,600 7.39 7.58 7.26 5,500 0 0.0
27/10/2023
7.26
 361,400 7.17 7.35 7.07 7,700 17,600 -0.1
26/10/2023
7.17
 1,300,200 7.35 7.36 7.17 0 31,500 -0.2
25/10/2023
7.71
 238,400 7.52 7.80 7.48 3,900 6,900 0.0
24/10/2023
7.48
 170,500 7.44 7.67 7.26 3,100 5,400 0.0
23/10/2023
7.46
 424,900 7.62 7.65 7.45 1,100 11,400 -0.1
20/10/2023
7.70
 450,300 7.53 7.70 7.17 6,500 9,900 0.0
19/10/2023
7.53
 449,800 7.79 7.79 7.27 12,200 100 0.1
18/10/2023
7.71
 736,000 8.05 8.16 7.59 7,900 6,000 0.0
17/10/2023
8.16
 255,100 8.44 8.44 8.16 500 2,500 0.0
16/10/2023
8.26
 324,300 8.50 8.53 8.25 0 20,800 -0.2
13/10/2023
8.50
 308,600 8.48 8.73 8.34 0 10,700 -0.1
12/10/2023
8.49
 369,200 8.66 8.82 8.49 0 26,300 -0.2
11/10/2023
8.66
 588,000 8.84 8.84 8.34 0 41,200 -0.4
10/10/2023
8.28
 553,400 7.93 8.28 7.81 1,800 0 0.0
09/10/2023
7.75
 242,100 7.39 7.79 7.39 10,000 0 0.1
06/10/2023
7.62
 409,500 7.46 7.71 6.94 16,600 1,700 0.1
05/10/2023
7.46
 210,600 7.97 7.97 7.44 1,500 32,800 -0.3
04/10/2023
7.79
 498,900 7.56 7.86 7.08 37,800 0 0.3
03/10/2023
7.59
 473,900 8.07 8.07 7.59 19,700 11,700 0.1
02/10/2023
8.16
 428,400 7.88 8.24 7.88 46,200 4,900 0.4
29/09/2023
7.87
 572,700 8.03 8.34 7.87 7,500 18,800 -0.1
28/09/2023
7.99
 529,500 8.33 8.67 7.98 6,300 43,900 -0.3
27/09/2023
8.16
 1,219,900 8.16 8.34 7.46 49,700 7,900 0.4
26/09/2023
8.01
 787,300 8.07 8.66 8.01 112,600 0 1.0
25/09/2023
8.61
 624,700 8.98 9.34 8.61 19,700 0 0.2
22/09/2023
9.25
 1,479,900 9.39 9.66 9.25 4,800 19,300 -0.1
21/09/2023
9.93
 530,400 10.02 10.43 9.89 33,200 27,500 0.1
20/09/2023
10.02
 948,900 9.43 10.02 9.34 15,000 0 0.2
19/09/2023
9.39
 874,600 9.80 9.93 9.21 54,200 100 0.6
18/09/2023
9.66
 1,376,900 10.16 10.16 9.57 0 0 0
15/09/2023
10.25
 709,400 10.34 10.61 10.16 500 16,700 -0.2
14/09/2023
10.34
 835,100 10.88 11.11 10.34 12,300 5,100 0.1
13/09/2023
10.88
 776,600 11.25 11.34 10.79 12,600 2,600 0.1
12/09/2023
11.29
 1,120,100 10.70 11.29 10.43 66,400 21,700 0.5
11/09/2023
10.70
 1,429,900 11.47 11.84 10.70 8,300 23,800 -0.2
08/09/2023
11.47
 1,101,900 11.66 11.66 11.34 40,000 4,500 0.4
07/09/2023
11.70
 1,308,000 11.75 11.75 11.25 0 200 0.0
06/09/2023
11.75
 1,247,000 11.75 12.06 11.38 100 400 0.0
05/09/2023
11.43
 1,391,800 11.07 11.43 10.98 200 9,700 -0.1
04/09/2023
3.52
 114,700 3.41 3.52 3.40 0 0 0.0
01/09/2023
3.57
 9,700 3.67 3.67 3.50 0 0 0.1
31/08/2023
10.70
 1,231,500 10.61 10.70 10.29 50,000 5,100 0.5
30/08/2023
10.52
 909,200 9.80 10.61 9.80 0 0 0
29/08/2023
10.48
 1,216,200 10.66 10.70 10.16 42,000 0 0.5
28/08/2023
10.61
 885,100 10.52 10.75 10.16 0 0 0

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