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)
27/11/2017
4.37
 101,850 4.44 4.44 4.31 0 170 -0.0
24/11/2017
4.44
 475,430 4.25 4.52 4.15 0 5,010 -0.0
23/11/2017
4.25
 412,830 4.23 4.25 4.11 0 58,000 -0.4
22/11/2017
4.23
 404,940 3.97 4.23 3.96 0 40,370 -0.2
21/11/2017
3.97
 136,230 3.93 3.97 3.91 0 0 0
20/11/2017
3.93
 120,180 3.93 3.93 3.78 0 0 0
17/11/2017
3.93
 91,370 3.93 3.94 3.93 0 8,700 -0.1
16/11/2017
3.93
 213,990 3.94 3.94 3.92 0 170,000 -1.0
15/11/2017
3.94
 56,980 3.92 3.94 3.91 0 0 0
14/11/2017
3.92
 33,200 3.91 3.92 3.91 0 0 0
13/11/2017
3.91
 39,690 3.91 3.94 3.88 0 0 0
10/11/2017
3.91
 61,200 3.94 3.94 3.91 0 0 0
09/11/2017
3.94
 25,060 3.94 3.95 3.92 0 0 0
08/11/2017
3.94
 80,220 3.93 3.94 3.92 0 0 0
07/11/2017
3.93
 74,590 3.84 3.93 3.84 0 0 0
06/11/2017
3.84
 66,570 3.88 3.89 3.84 0 270 -0.0
03/11/2017
3.88
 121,360 3.90 3.90 3.84 0 0 0
02/11/2017
3.90
 126,270 3.90 3.90 3.88 2,500 0 0.0
01/11/2017
3.90
 91,930 3.90 3.90 3.88 0 0 0
31/10/2017
3.90
 123,190 3.92 3.92 3.88 0 0 0
30/10/2017
3.92
 151,600 3.92 3.93 3.89 0 0 0
27/10/2017
3.92
 167,700 3.94 3.94 3.92 0 0 0
26/10/2017
3.94
 142,270 3.94 3.96 3.91 0 0 0
25/10/2017
3.94
 12,930 3.94 3.97 3.92 0 0 0
24/10/2017
3.94
 92,780 3.94 3.95 3.93 0 0 0
23/10/2017
3.94
 287,100 3.99 3.99 3.94 0 0 0
20/10/2017
3.99
 58,490 3.99 4.03 3.71 0 0 0
19/10/2017
3.99
 93,430 3.98 4.01 3.96 0 0 0
18/10/2017
3.98
 241,880 3.95 4.02 3.95 0 0 0
17/10/2017
3.95
 231,520 3.91 3.95 3.87 0 0 0
16/10/2017
3.91
 82,560 3.88 3.94 3.81 0 0 0
13/10/2017
3.88
 45,660 3.88 3.90 3.84 0 0 0
12/10/2017
3.88
 43,580 3.88 3.92 3.63 0 0 0
11/10/2017
3.88
 50,280 3.92 3.93 3.88 0 0 0
10/10/2017
3.92
 40,430 3.92 3.92 3.87 0 0 0
09/10/2017
3.92
 30,080 3.90 3.92 3.89 0 0 0
06/10/2017
3.90
 10,200 3.90 3.90 3.86 0 0 0
05/10/2017
3.90
 50,880 3.88 3.90 3.88 0 0 0
04/10/2017
3.88
 45,000 3.88 3.90 3.80 0 0 0
03/10/2017
3.88
 35,600 3.93 3.97 3.84 600 0 0.0
02/10/2017
3.93
 59,800 3.96 3.97 3.78 0 500 -0.0
29/09/2017
3.96
 32,730 3.94 3.98 3.91 0 1,680 -0.0
28/09/2017
3.94
 73,310 3.98 4.00 3.94 0 0 0
27/09/2017
3.98
 187,770 3.92 4.01 3.91 3,000 0 0.0
26/09/2017
3.92
 214,070 3.91 3.97 3.88 0 71,390 -0.4
25/09/2017
3.91
 103,860 3.92 3.92 3.85 0 52,400 -0.3
22/09/2017
3.92
 163,600 3.88 3.97 3.88 0 69,080 -0.4
21/09/2017
3.88
 230,400 3.85 3.90 3.85 0 91,130 -0.5
20/09/2017
3.85
 188,090 3.83 3.88 3.82 0 76,260 -0.4
19/09/2017
3.83
 54,520 3.83 3.91 3.82 0 21,000 -0.1
18/09/2017
3.83
 62,350 3.82 3.91 3.81 0 35,900 -0.2
15/09/2017
3.82
 61,900 3.85 3.86 3.81 0 34,100 -0.2
14/09/2017
3.85
 106,580 3.88 3.88 3.80 0 50,000 -0.3
13/09/2017
3.88
 95,320 3.82 3.88 3.79 0 0 0
12/09/2017
3.82
 48,850 3.82 3.84 3.79 0 0 0
11/09/2017
3.82
 76,680 3.85 3.85 3.82 0 1,070 -0.0
08/09/2017
3.85
 6,580 3.85 3.85 3.82 0 0 0
07/09/2017
3.85
 20,600 3.84 3.85 3.84 400 0 0.0
06/09/2017
3.84
 9,120 3.84 3.84 3.80 0 0 0
05/09/2017
3.84
 93,960 3.84 3.84 3.80 0 0 0
01/09/2017
3.84
 12,230 3.84 3.84 3.81 50 0 0.0
31/08/2017
3.84
 22,800 3.81 3.84 3.82 0 0 0
30/08/2017
3.81
 101,670 3.83 3.85 3.81 0 0 0
29/08/2017
3.83
 83,930 3.83 3.97 3.83 960 0 0.0
28/08/2017
3.83
 50,630 3.84 3.86 3.83 10,000 0 0.1
25/08/2017
3.84
 52,080 3.84 3.85 3.79 0 0 0
24/08/2017
3.84
 115,420 3.83 3.84 3.78 0 0 0
23/08/2017
3.83
 64,680 3.83 3.84 3.80 8,700 0 0.0
22/08/2017
3.83
 49,750 3.83 3.86 3.80 0 0 0
21/08/2017
3.83
 24,930 3.80 3.84 3.79 0 0 0
18/08/2017
3.80
 112,530 3.80 3.80 3.77 0 0 0
17/08/2017
3.80
 165,390 3.86 3.86 3.80 0 0 0
16/08/2017
3.86
 105,140 3.87 3.87 3.84 0 0 0
15/08/2017
3.87
 128,710 3.83 3.90 3.83 0 3,500 -0.0
14/08/2017
3.83
 1,218,380 4.00 4.04 3.73 0 0 0
11/08/2017
4.00
 78,860 4.00 4.00 3.98 0 0 0
10/08/2017
4.00
 64,280 4.04 4.04 4.00 0 0 0
09/08/2017
4.04
 173,970 4.04 4.05 3.98 95,000 4,640 0.5
08/08/2017
4.04
 183,300 4.02 4.04 3.98 53,000 0 0.3
07/08/2017
4.02
 192,630 4.03 4.06 3.95 0 0 0
04/08/2017
4.03
 156,380 3.92 4.04 3.89 10,000 0 0.1
03/08/2017
3.92
 97,890 3.94 3.95 3.90 0 0 0
02/08/2017
3.94
 91,340 3.90 3.94 3.89 10,000 0 0.1
01/08/2017
3.90
 59,330 3.91 3.94 3.89 0 0 0
31/07/2017
3.91
 67,370 3.92 3.94 3.88 0 260 -0.0
28/07/2017
3.92
 51,460 3.95 3.98 3.90 0 0 0
27/07/2017
3.95
 88,650 3.89 3.97 3.88 10,000 0 0.1
26/07/2017
3.89
 184,680 3.91 3.92 3.89 0 0 0
25/07/2017
3.91
 202,360 3.93 3.94 3.88 0 0 0
24/07/2017
3.93
 231,650 3.92 3.93 3.90 0 0 0
21/07/2017
3.92
 61,370 4.02 4.02 3.92 0 0 0
20/07/2017
4.02
 160,170 4.03 4.03 3.98 200 0 0.0
19/07/2017
4.03
 10,700 4.01 4.03 4.00 0 0 0
18/07/2017
4.01
 148,630 4.03 4.03 4.00 0 0 0
17/07/2017
4.03
 195,640 4.08 4.11 4.03 0 0 0
14/07/2017
4.08
 67,480 4.04 4.09 4.04 0 200 -0.0
13/07/2017
4.04
 141,160 4.04 4.04 4.02 0 0 0
12/07/2017
4.04
 45,090 4.04 4.10 4.02 0 1,000 -0.0
11/07/2017
4.04
 71,260 4.06 4.16 4.02 0 0 0
10/07/2017
4.06
 128,440 4.10 4.10 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |