CTCP MHC (mhc)

6.99
0.29
(4.33%)
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
(2026-09-08) 		-0.73 -9.47% 188,400 -1,300 0.0
6.95
7.84
6.99
2 tháng
(2026-08-10) 		-1.02 -12.75% 460,100 -13,700 -0.1
6.95
8
6.99
3 tháng
(2026-07-10) 		-2.02 -22.44% 707,700 -15,300 -0.1
6.95
9.05
6.99
6 tháng
(2026-04-13) 		-2.30 -24.75% 1,716,600 -22,700 -0.2
6.95
9.76
6.99
12 tháng
(2025-10-13) 		-7.07 -50.31% 15,633,400 -255,600 -3.6
6.95
14.05
6.99
24 tháng
(2024-10-18) 		0.81 13.17% 68,176,400 -116,200 -1.3
5.96
15.05
6.99
36 tháng
(2023-10-24) 		-0.50 -6.72% 124,722,500 -568,721 -5.3
5.96
15.05
6.99
60 tháng
(2021-11-03) 		-4.32 -38.22% 373,102,800 -1,355,906 -14.8
3.31
15.05
6.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
9.06
 1,507,300 8.90 9.25 8.48 0 0 0
11/08/2023
8.80
 2,290,200 8.90 9.06 8.26 100 10,800 -0.1
10/08/2023
8.88
 1,553,200 8.93 9.16 8.44 0 16,200 -0.2
09/08/2023
8.93
 5,544,100 9.21 9.21 8.61 3,200 239,500 -2.4
08/08/2023
8.61
 226,900 8.61 8.61 8.61 0 12,000 -0.1
07/08/2023
8.05
 182,500 8.05 8.05 8.05 0 20,000 -0.2
04/08/2023
7.52
 260,700 7.52 7.52 7.52 0 29,000 -0.2
03/08/2023
7.03
 454,000 7.03 7.03 7.03 0 10,000 -0.1
02/08/2023
6.58
 2,539,800 6.53 6.58 5.74 193,400 77,000 0.8
01/08/2023
6.15
 236,300 6.15 6.15 6.15 0 0 0
31/07/2023
5.75
 150,500 5.75 5.75 5.75 0 0 0
28/07/2023
5.38
 78,300 5.38 5.38 5.38 0 0 0
27/07/2023
5.03
 272,600 5.26 5.26 5.01 100 10,000 -0.1
26/07/2023
5.22
 195,300 5.17 5.32 5.16 0 0 0
25/07/2023
5.22
 150,300 5.34 5.34 5.12 0 0 0
24/07/2023
5.22
 271,100 5.35 5.35 5.01 0 2,000 0.0
21/07/2023
5.22
 599,100 5.69 5.69 5.17 0 0 0
20/07/2023
5.32
 352,900 5.32 5.32 5.32 0 5,000 0.0
19/07/2023
4.97
 530,400 4.66 4.97 4.65 0 0 0
18/07/2023
4.65
 67,000 4.70 4.72 4.64 0 0 0
17/07/2023
4.70
 170,500 4.63 4.73 4.56 0 0 0
14/07/2023
4.54
 227,500 4.54 4.57 4.51 0 0 0
13/07/2023
4.54
 130,300 4.61 4.63 4.51 0 0 0
12/07/2023
4.52
 180,100 4.55 4.63 4.51 0 0 0
11/07/2023
4.58
 137,800 4.54 4.76 4.54 0 0 0
10/07/2023
4.54
 136,600 4.53 4.54 4.50 0 0 0
07/07/2023
4.53
 23,000 4.46 4.53 4.44 0 0 0
06/07/2023
4.54
 74,600 4.54 4.63 4.45 0 0 0
05/07/2023
4.54
 128,200 4.61 4.63 4.41 0 0 0
04/07/2023
4.61
 52,600 4.56 4.62 4.56 0 0 0
03/07/2023
4.57
 23,900 4.54 4.62 4.54 0 0 0
30/06/2023
4.57
 37,100 4.68 4.68 4.54 0 0 0
29/06/2023
4.57
 284,800 4.57 4.72 4.54 0 0 0
28/06/2023
4.63
 90,200 4.54 4.68 4.54 10,000 500 0.0
27/06/2023
4.54
 73,300 4.81 4.81 4.54 0 0 0
26/06/2023
4.54
 249,700 4.63 4.81 4.34 1,200 0 0.0
23/06/2023
4.66
 218,100 4.89 4.94 4.63 0 0 0
22/06/2023
4.89
 125,700 5.08 5.08 4.85 0 0 0
21/06/2023
4.89
 166,100 4.82 4.99 4.82 0 0 0
20/06/2023
4.78
 100,700 4.96 4.96 4.67 0 0 0
19/06/2023
4.73
 260,000 4.89 4.99 4.73 0 10,000 -0.1
16/06/2023
5.08
 97,600 5.14 5.35 4.81 0 0 0
15/06/2023
5.14
 46,600 5.43 5.44 5.12 0 0 0
14/06/2023
5.43
 161,100 5.44 5.60 5.22 0 0 0
13/06/2023
5.46
 91,800 5.61 5.61 5.46 0 0 0
12/06/2023
5.53
 299,900 5.19 5.61 5.19 0 0 0
09/06/2023
5.24
 93,100 5.35 5.43 5.18 0 5,000 0.0
08/06/2023
5.35
 287,200 5.13 5.44 5.13 0 5,000 0.0
07/06/2023
5.22
 267,700 5.15 5.22 5.03 0 0 0
06/06/2023
5.15
 143,300 4.81 5.17 4.81 0 0 0
05/06/2023
5.06
 200,100 5.43 5.43 4.99 10,000 0 0.1
02/06/2023
5.11
 523,000 4.90 5.17 4.90 0 0 0
01/06/2023
5.08
 297,900 5.14 5.14 4.84 0 0 0
31/05/2023
4.82
 394,200 4.82 4.82 4.67 0 1,300 0.0
30/05/2023
4.51
 546,700 4.44 4.51 4.41 0 0 0
29/05/2023
4.22
 360,500 4.02 4.22 4.02 0 0 0
26/05/2023
3.95
 62,000 3.90 3.97 3.81 0 0 0
25/05/2023
3.90
 29,100 3.83 4.02 3.83 0 0 0
24/05/2023
4.03
 50,100 4.03 4.08 3.99 0 900 0.0
23/05/2023
4.03
 296,200 3.86 4.13 3.86 0 17,700 -0.1
22/05/2023
3.86
 25,600 3.84 3.87 3.82 0 300 0.0
19/05/2023
3.84
 96,500 3.94 3.94 3.82 0 5,000 0.0
18/05/2023
3.95
 67,200 3.85 3.99 3.85 0 0 0
17/05/2023
3.96
 124,800 3.98 4.02 3.90 0 0 0
16/05/2023
3.96
 79,900 3.90 4.03 3.85 0 0 0
15/05/2023
3.99
 192,100 3.81 4.07 3.79 0 0 0
12/05/2023
3.81
 144,000 3.81 3.95 3.78 0 0 0
11/05/2023
3.92
 131,200 4.08 4.09 3.90 0 10,500 0.0
10/05/2023
4
 320,000 3.79 4 3.76 0 100 0.0
09/05/2023
3.75
 186,600 3.99 3.99 3.72 5,000 1,400 0.0
08/05/2023
3.98
 330,000 3.99 3.99 3.85 0 6,000 0.0
05/05/2023
3.77
 535,500 3.53 3.77 3.53 0 5,000 0.0
04/05/2023
3.53
 32,700 3.45 3.54 3.45 0 800 0.0
28/04/2023
3.54
 43,000 3.45 3.63 3.45 0 0 0
27/04/2023
3.49
 110,100 3.43 3.53 3.41 0 0 0
26/04/2023
3.46
 154,500 3.31 3.52 3.31 0 0 0.0
25/04/2023
3.31
 34,000 3.39 3.39 3.31 0 0 0.0
24/04/2023
3.39
 51,300 3.43 3.43 3.31 0 0 0.0
21/04/2023
3.45
 25,700 3.37 3.45 3.33 0 0 0.0
20/04/2023
3.37
 1,300 3.35 3.38 3.33 0 0 0
19/04/2023
3.35
 28,300 3.32 3.36 3.31 0 0 0.0
18/04/2023
3.32
 23,400 3.40 3.40 3.28 0 0 0.0
17/04/2023
3.40
 43,700 3.37 3.43 3.27 0 0 0.0
14/04/2023
3.41
 25,600 3.42 3.45 3.37 500 0 0.0
13/04/2023
3.45
 10,400 3.43 3.46 3.40 0 0 0.0
12/04/2023
3.47
 5,300 3.47 3.48 3.37 0 0 0.0
11/04/2023
3.47
 19,000 3.39 3.51 3.39 0 0 0.0
10/04/2023
3.45
 120,400 3.54 3.54 3.43 0 0 0.0
07/04/2023
3.52
 114,700 3.41 3.52 3.40 0 0 0.0
06/04/2023
3.50
 147,500 3.49 3.56 3.48 0 0 0.0
05/04/2023
3.47
 42,100 3.45 3.49 3.40 0 0 0.0
04/04/2023
3.45
 30,900 3.47 3.47 3.36 5,200 0 0.0
03/04/2023
3.40
 31,300 3.31 3.40 3.31 0 0 0
31/03/2023
3.38
 16,200 3.36 3.38 3.31 0 0 0
30/03/2023
3.38
 38,000 3.36 3.38 3.27 0 0 0
29/03/2023
3.36
 14,800 3.29 3.36 3.29 0 0 0
28/03/2023
3.35
 29,800 3.45 3.49 3.32 0 0 0
27/03/2023
3.42
 16,600 3.31 3.42 3.27 0 0 0
24/03/2023
3.40
 1,400 3.48 3.48 3.36 0 0 0
23/03/2023
3.40
 5,600 3.36 3.40 3.36 0 0 0

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