CTCP MHC (mhc)

7.20
-0.18
(-2.44%)
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)
18/09/2020
6.35
 1,221,870 6.79 6.79 6.31 0 18,130 -0.1
17/09/2020
6.79
 1,124,290 7.16 7.17 6.67 5,590 7,270 -0.0
16/09/2020
7.16
 765,360 7.10 7.23 7.03 26,510 0 0.2
15/09/2020
7.10
 414,240 7.24 7.26 7.06 13,660 2,000 0.1
14/09/2020
7.24
 801,650 7.00 7.24 6.96 19,790 0 0.1
11/09/2020
7.00
 741,350 7.39 7.39 6.90 22,900 33,750 -0.1
10/09/2020
7.39
 846,000 7.71 7.76 7.34 3,490 15,310 -0.1
09/09/2020
7.71
 1,294,980 7.20 7.71 7.11 38,660 200 0.3
08/09/2020
7.20
 614,110 7.28 7.36 7.08 6,950 7,070 0.0
07/09/2020
7.28
 1,168,100 6.80 7.28 6.90 16,830 0 0.1
04/09/2020
6.80
 934,010 6.37 6.80 6.33 22,210 0 0.2
03/09/2020
6.37
 399,000 6.33 6.38 6.31 11,160 0 0.1
01/09/2020
6.33
 275,490 6.26 6.42 6.19 14,850 0 0.1
31/08/2020
6.26
 706,380 6.65 6.65 6.23 1,860 13,440 -0.1
28/08/2020
6.65
 1,397,550 6.51 6.96 6.55 3,100 8,160 -0.0
27/08/2020
6.51
 1,148,890 6.09 6.51 6.41 2,270 0 0.0
26/08/2020
6.09
 1,094,940 5.70 6.09 5.73 1,510 0 0.0
25/08/2020
5.70
 113,650 5.69 5.70 5.67 10 0 0.0
24/08/2020
5.69
 163,030 5.64 5.69 5.65 2,640 1,000 0.0
21/08/2020
5.64
 128,350 5.62 5.65 5.61 0 7,940 -0.0
20/08/2020
5.62
 135,020 5.68 5.68 5.62 0 1,890 -0.0
19/08/2020
5.68
 171,230 5.68 5.69 5.66 3,470 0 0.0
18/08/2020
5.68
 127,770 5.66 5.71 5.66 13,670 0 0.1
17/08/2020
5.66
 252,820 5.75 5.76 5.63 0 9,960 -0.1
14/08/2020
5.75
 229,000 5.75 5.77 5.71 620 0 0.0
13/08/2020
5.75
 330,340 5.70 5.79 5.72 11,710 0 0.1
12/08/2020
5.70
 280,550 5.59 5.70 5.59 0 11,400 -0.1
11/08/2020
5.59
 215,430 5.66 5.70 5.59 0 20,750 -0.1
10/08/2020
5.66
 492,670 5.84 5.88 5.66 0 16,110 -0.1
07/08/2020
5.84
 317,520 6.03 6.03 5.80 0 35,250 -0.2
06/08/2020
6.03
 331,580 6.13 6.13 5.90 0 25,210 -0.2
05/08/2020
6.13
 555,030 6.27 6.30 6.12 7,190 2,230 0.0
04/08/2020
6.27
 1,787,740 5.86 6.27 5.86 53,480 200 0.4
03/08/2020
5.86
 891,690 5.76 5.93 5.76 31,710 4,400 0.2
31/07/2020
5.76
 370,150 6.04 6.04 5.68 18,030 24,750 -0.0
30/07/2020
6.04
 736,040 5.75 6.14 5.76 54,850 0 0.4
29/07/2020
5.75
 1,089,060 5.95 5.96 5.58 26,160 0 0.2
28/07/2020
5.95
 1,145,160 5.57 5.95 5.55 102,250 0 0.6
27/07/2020
5.57
 797,490 5.67 5.67 5.30 147,980 0 0.9
24/07/2020
5.67
 1,001,140 6.01 6.01 5.59 0 0 0
23/07/2020
6.01
 1,484,700 6.18 6.24 5.79 0 0 0
22/07/2020
6.18
 1,609,380 6.65 6.65 6.18 0 0 0
21/07/2020
6.65
 1,051,910 6.71 6.76 6.53 0 0 0
20/07/2020
6.71
 780,210 6.79 6.80 6.71 0 0 0
17/07/2020
6.79
 1,188,270 6.70 6.82 6.59 0 400 -0.0
16/07/2020
6.70
 1,648,190 6.42 6.70 6.42 0 0 0
15/07/2020
6.42
 858,520 6.62 6.62 6.40 0 0 0
14/07/2020
6.62
 891,530 6.69 6.70 6.50 0 200 -0.0
13/07/2020
6.69
 1,286,470 6.90 6.96 6.42 0 0 0
10/07/2020
6.90
 1,509,850 6.45 6.90 6.47 4,400 0 0.0
09/07/2020
6.45
 1,676,370 6.03 6.45 6.04 0 1,800 -0.0
08/07/2020
6.03
 1,316,250 5.64 6.03 5.64 0 910 -0.0
07/07/2020
5.64
 1,991,740 5.28 5.64 5.15 0 1,000 -0.0
06/07/2020
5.28
 484,600 5.39 5.40 5.21 0 500 -0.0
03/07/2020
5.39
 513,760 5.51 5.51 5.36 0 0 0
02/07/2020
5.51
 1,149,280 5.36 5.51 5.38 0 2,100 -0.0
01/07/2020
5.36
 1,640,020 5.02 5.36 4.88 0 0 0
30/06/2020
5.02
 1,812,070 5.25 5.29 4.89 0 40,700 -0.2
29/06/2020
5.25
 1,866,920 5.25 5.31 5.18 0 0 0
26/06/2020
5.25
 1,164,410 5.14 5.28 5.14 0 0 0
25/06/2020
5.14
 2,005,000 4.81 5.14 4.60 0 0 0
24/06/2020
4.81
 442,320 4.89 4.89 4.65 0 400 -0.0
23/06/2020
4.89
 1,259,490 4.57 4.89 4.83 0 0 0
22/06/2020
4.57
 421,530 4.28 4.57 4.55 0 0 0
19/06/2020
4.28
 351,430 4.00 4.28 4.00 0 0 0
18/06/2020
4.00
 611,540 4.28 4.55 3.98 0 0 0
17/06/2020
4.28
 1,086,740 4.59 4.89 4.28 420 0 0.0
16/06/2020
4.59
 2,065,950 4.29 4.59 4.35 0 0 0
15/06/2020
4.29
 202,230 4.02 4.29 4.29 0 0 0
12/06/2020
4.02
 1,019,990 3.76 4.02 4.00 0 0 0
11/06/2020
3.76
 143,050 3.51 3.76 3.76 0 0 0
10/06/2020
3.51
 310,430 3.29 3.51 3.51 0 0 0
09/06/2020
3.29
 278,430 3.08 3.29 3.10 0 0 0
08/06/2020
3.08
 537,620 2.88 3.08 2.92 0 0 0
05/06/2020
2.88
 30,400 2.83 2.96 2.83 0 0 0
04/06/2020
2.83
 97,530 2.84 2.92 2.75 0 0 0
03/06/2020
2.84
 9,970 2.93 2.93 2.77 0 0 0
02/06/2020
2.93
 39,990 2.85 2.95 2.78 0 0 0
01/06/2020
2.85
 24,010 2.80 2.96 2.73 0 0 0
29/05/2020
2.80
 150,850 2.88 2.88 2.70 0 0 0
28/05/2020
2.88
 69,060 2.88 2.88 2.75 0 750 -0.0
27/05/2020
2.88
 103,000 3.05 3.19 2.88 0 0 0
26/05/2020
3.05
 188,760 2.87 3.07 2.89 0 0 0
25/05/2020
2.87
 102,750 2.69 2.87 2.72 0 0 0
22/05/2020
2.69
 21,650 2.65 2.70 2.65 0 0 0
21/05/2020
2.65
 16,370 2.58 2.66 2.62 0 0 0
20/05/2020
2.58
 57,850 2.65 2.69 2.58 0 0 0
19/05/2020
2.65
 59,870 2.60 2.70 2.58 0 0 0
18/05/2020
2.60
 142,470 2.60 2.66 2.60 0 0 0
15/05/2020
2.60
 51,740 2.60 2.63 2.57 0 0 0
14/05/2020
2.60
 170,950 2.56 2.67 2.56 0 0 0
13/05/2020
2.56
 46,650 2.64 2.66 2.51 0 0 0
12/05/2020
2.64
 17,160 2.57 2.65 2.60 0 0 0
11/05/2020
2.57
 32,720 2.57 2.68 2.57 0 0 0
08/05/2020
2.57
 10,650 2.58 2.72 2.57 0 0 0
07/05/2020
2.58
 4,030 2.46 2.60 2.47 0 0 0
06/05/2020
2.46
 4,020 2.46 2.61 2.46 0 0 0
05/05/2020
2.46
 15,550 2.53 2.57 2.46 0 0 0
04/05/2020
2.53
 51,430 2.59 2.59 2.51 0 15,430 -0.0
29/04/2020
2.59
 7,890 2.58 2.71 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |