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
(2024-08-21) 		-0.70 -8.66% 470,700 -5,800 -0.0
7.20
8.08
7.20
2 tháng
(2024-07-22) 		-0.82 -10% 1,460,400 -1,400 -0.0
7.20
8.40
7.20
3 tháng
(2024-06-24) 		-1.37 -15.66% 2,482,100 -85,411 -0.7
7.20
9
7.20
6 tháng
(2024-03-25) 		-2.16 -22.64% 12,305,600 -307,811 -2.9
7.20
10.45
7.20
12 tháng
(2023-09-26) 		-1.45 -16.42% 65,804,600 -372,925 -3.4
7.20
10.45
7.20
24 tháng
(2022-10-03) 		1.98 36.67% 135,284,100 -452,376 -2.7
3.65
12.95
7.20
36 tháng
(2021-10-06) 		-3.12 -29.74% 353,480,900 -514,910 -3.8
3.65
16.17
7.20
60 tháng
(2019-10-17) 		3.86 109.48% 710,186,030 -400,420 -1.5
2.09
16.17
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
3.97
 40 3.97 3.97 3.97 0 0 0
10/07/2019
3.97
 7,290 4.05 4.05 3.78 0 0 0
09/07/2019
4.05
 7,060 3.88 4.05 3.80 0 2,000 -0.0
08/07/2019
3.88
 7,350 3.95 3.95 3.76 0 0 0
05/07/2019
3.95
 23,190 3.81 3.97 3.79 0 0 0
04/07/2019
3.81
 26,390 3.93 3.97 3.81 0 0 0
03/07/2019
3.93
 31,190 3.93 4.10 3.78 910 0 0.0
02/07/2019
3.93
 20,150 3.90 4.10 3.77 0 0 0
01/07/2019
3.90
 17,840 3.92 3.92 3.81 4,000 0 0.0
28/06/2019
3.92
 10,340 3.89 3.99 3.74 0 0 0
27/06/2019
3.89
 17,420 4.03 4.03 3.75 0 0 0
26/06/2019
4.03
 0 4.03 4.03 4.03 0 0 0
25/06/2019
4.03
 19,670 3.93 4.06 3.67 0 0 0
24/06/2019
3.93
 5,820 3.97 3.97 3.79 0 0 0
21/06/2019
3.97
 100 4.04 4.04 3.97 0 0 0
20/06/2019
4.04
 10 4.01 4.04 4.04 0 0 0
19/06/2019
4.01
 3,140 4.12 4.12 3.89 0 0 0
18/06/2019
4.12
 930 3.97 4.12 3.97 0 0 0
17/06/2019
3.97
 12,250 4.06 4.14 3.89 0 0 0
14/06/2019
4.06
 1,190 4.06 4.06 4.01 0 0 0
13/06/2019
4.06
 4,550 3.97 4.06 3.90 0 690 -0.0
12/06/2019
3.97
 740 3.97 3.97 3.96 0 190 -0.0
11/06/2019
3.97
 100,030 3.95 4.01 3.85 0 20 -0.0
10/06/2019
3.95
 6,260 3.80 3.97 3.72 0 910 -0.0
07/06/2019
3.80
 4,900 3.85 4.00 3.80 0 0 0
06/06/2019
3.85
 48,830 3.89 4.01 3.73 0 0 0
05/06/2019
3.89
 2,470 3.85 4.01 3.77 0 750 -0.0
04/06/2019
3.85
 2,200 3.80 3.85 3.80 0 0 0
03/06/2019
3.80
 16,580 3.89 3.89 3.80 0 0 0
31/05/2019
3.89
 15,300 3.87 3.89 3.80 0 0 0
30/05/2019
3.87
 108,650 3.89 3.89 3.85 0 0 0
29/05/2019
3.89
 11,390 3.80 3.89 3.64 400 0 0.0
28/05/2019
3.80
 8,700 3.64 3.85 3.63 0 0 0
27/05/2019
3.64
 14,520 3.68 3.89 3.64 0 0 0
24/05/2019
3.68
 11,020 3.67 3.89 3.58 0 0 0
23/05/2019
3.67
 13,990 3.67 3.71 3.50 0 0 0
22/05/2019
3.67
 8,830 3.63 3.70 3.55 200 0 0.0
21/05/2019
3.63
 28,030 3.70 3.72 3.60 0 0 0
20/05/2019
3.70
 16,530 3.71 3.88 3.48 200 0 0.0
17/05/2019
3.71
 7,100 3.50 3.73 3.59 0 0 0
16/05/2019
3.50
 31,290 3.75 3.89 3.50 0 130 -0.0
15/05/2019
3.75
 4,990 3.72 3.79 3.72 0 0 0
14/05/2019
3.72
 510 3.89 3.89 3.72 0 0 0
13/05/2019
3.89
 9,710 3.72 3.93 3.80 0 0 0
10/05/2019
3.72
 4,260 3.89 3.89 3.69 0 0 0
09/05/2019
3.89
 147,110 3.86 3.89 3.65 0 142,130 -0.6
08/05/2019
3.86
 7,190 3.97 3.97 3.86 0 0 0
07/05/2019
3.97
 1,950 3.95 3.97 3.90 0 0 0
06/05/2019
3.95
 9,300 3.89 3.95 3.85 0 0 0
03/05/2019
3.89
 102,130 3.90 4.12 3.86 0 75,000 -0.3
02/05/2019
3.90
 78,230 4.12 4.12 3.89 0 32,870 -0.2
26/04/2019
4.12
 24,890 4.12 4.12 4.06 1,320 0 0.0
25/04/2019
4.12
 2,620 4.11 4.14 4.08 300 0 0.0
24/04/2019
4.11
 20,510 4.05 4.11 4.06 0 0 0
23/04/2019
4.05
 4,690 4.04 4.17 3.98 0 0 0
22/04/2019
4.04
 58,140 4.13 4.14 3.86 0 0 0
19/04/2019
4.13
 2,750 4.12 4.31 4.01 0 220 -0.0
18/04/2019
4.12
 14,710 4.11 4.17 4.06 0 0 0
17/04/2019
4.11
 41,100 4.18 4.19 4.10 0 0 0
16/04/2019
4.18
 12,190 4.21 4.21 4.10 0 0 0
12/04/2019
4.21
 2,330 4.22 4.22 4.10 0 0 0
11/04/2019
4.22
 24,410 4.27 4.27 4.08 0 0 0
10/04/2019
4.27
 0 4.27 4.27 4.27 0 0 0
09/04/2019
4.27
 7,500 4.27 4.31 4.15 0 0 0
08/04/2019
4.27
 57,440 4.18 4.31 3.90 0 0 0
05/04/2019
4.18
 3,630 4.13 4.19 4.13 0 0 0
04/04/2019
4.13
 8,200 4.19 4.21 4.11 0 0 0
03/04/2019
4.19
 10,900 4.19 4.21 4.12 0 0 0
02/04/2019
4.19
 1,380 4.19 4.20 4.11 0 0 0
01/04/2019
4.19
 6,740 4.21 4.21 4.11 0 0 0
29/03/2019
4.21
 6,220 4.10 4.37 4.10 0 0 0
28/03/2019
4.10
 1,110 4.10 4.12 4.10 0 0 0
27/03/2019
4.10
 510 4.10 4.13 4.08 0 0 0
26/03/2019
4.10
 122,550 4.13 4.22 4.06 0 0 0
25/03/2019
4.13
 23,590 4.20 4.26 4.10 0 0 0
22/03/2019
4.20
 1,020 4.23 4.34 4.16 0 0 0
21/03/2019
4.23
 10,660 4.29 4.38 4.23 0 0 0
20/03/2019
4.29
 29,440 4.29 4.32 4.22 0 0 0
19/03/2019
4.29
 59,880 4.23 4.31 4.17 0 0 0
18/03/2019
4.23
 8,620 4.18 4.29 4.17 0 0 0
15/03/2019
4.18
 34,180 4.22 4.22 4.06 0 0 0
14/03/2019
4.22
 28,080 4.07 4.29 4.07 0 0 0
13/03/2019
4.07
 34,560 4.06 4.07 4.05 0 0 0
12/03/2019
4.06
 38,320 4.06 4.29 4.02 0 0 0
11/03/2019
4.06
 19,270 4.12 4.16 4.01 0 0 0
08/03/2019
4.12
 7,160 4.17 4.17 4.12 0 0 0
07/03/2019
4.17
 28,900 4.12 4.38 4.10 0 0 0
06/03/2019
4.12
 68,000 4.18 4.18 4.11 0 0 0
05/03/2019
4.18
 53,980 4.20 4.20 4.13 0 0 0
04/03/2019
4.20
 15,770 4.14 4.20 4.12 0 0 0
01/03/2019
4.14
 33,090 4.06 4.20 4.02 0 0 0
28/02/2019
4.06
 25,730 4.08 4.22 4.05 0 0 0
27/02/2019
4.08
 27,600 4.12 4.12 4.01 0 0 0
26/02/2019
4.12
 16,240 4.13 4.39 4.06 0 0 0
25/02/2019
4.13
 19,360 4.10 4.14 4.06 0 0 0
22/02/2019
4.10
 11,570 4.08 4.14 4.03 0 0 0
21/02/2019
4.08
 17,130 4.07 4.27 4.05 0 0 0
20/02/2019
4.07
 19,670 4.12 4.14 4.00 0 0 0
19/02/2019
4.12
 24,380 4.07 4.13 4.06 0 0 0
18/02/2019
4.07
 42,480 4.14 4.14 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |