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)
07/07/2017
4.10
 139,820 4.11 4.17 4.10 0 0 0
06/07/2017
4.11
 160,950 4.13 4.17 4.09 0 4,000 -0.0
05/07/2017
4.13
 361,900 4.04 4.25 4.02 0 5,000 -0.0
04/07/2017
4.04
 126,640 4.02 4.06 4.02 0 0 0
03/07/2017
4.02
 66,710 4.05 4.06 4.02 0 0 0
30/06/2017
4.05
 76,150 4.06 4.06 4.02 0 4,000 -0.0
29/06/2017
4.06
 35,890 4.06 4.09 4.03 0 0 0
28/06/2017
4.06
 84,190 4.02 4.09 4.00 0 0 0
27/06/2017
4.02
 91,780 4.03 4.04 4.01 0 0 0
26/06/2017
4.03
 98,150 4.03 4.04 4.01 0 0 0
23/06/2017
4.03
 79,260 4.01 4.04 3.99 4,400 0 0.0
22/06/2017
4.01
 56,240 4.00 4.04 4.00 0 3,000 -0.0
21/06/2017
4.00
 93,690 4.03 4.05 4.00 0 0 0
20/06/2017
4.03
 180,230 4.02 4.04 4.00 0 70 -0.0
19/06/2017
4.02
 105,340 4.02 4.04 4.00 0 0 0
16/06/2017
4.02
 69,910 4.00 4.06 4.00 500 0 0.0
15/06/2017
4.00
 99,440 4.03 4.04 4.00 1,000 4,000 -0.0
14/06/2017
4.03
 172,670 4.03 4.04 4.00 2,000 300 0.0
13/06/2017
4.03
 167,120 4.04 4.04 3.98 0 0 0
12/06/2017
4.04
 168,340 4.14 4.14 4.03 0 3,000 -0.0
09/06/2017
4.14
 486,430 4.04 4.21 4.01 35,360 0 0.2
08/06/2017
4.04
 293,380 4.04 4.06 4.00 3,390 0 0.0
07/06/2017
4.04
 306,720 4.05 4.09 4.02 30,630 0 0.2
06/06/2017
4.05
 146,570 4.05 4.10 4.04 0 0 0
05/06/2017
4.05
 69,780 4.15 4.18 4.05 120 0 0.0
02/06/2017
4.15
 243,650 4.00 4.15 4.00 32,480 0 0.2
01/06/2017
4.00
 363,510 4.06 4.11 3.98 4,390 8,000 -0.0
31/05/2017
4.06
 277,720 4.18 4.18 4.04 4,970 0 0.0
30/05/2017
4.18
 158,580 4.33 4.33 4.15 21,910 0 0.1
29/05/2017
4.33
 783,580 4.21 4.44 4.30 15,030 5,000 0.1
26/05/2017
4.21
 1,060,990 3.94 4.21 3.94 4,700 0 0.0
25/05/2017
3.94
 113,430 3.96 3.98 3.93 0 2,800 -0.0
24/05/2017
3.96
 48,290 3.97 3.99 3.91 5,000 0 0.0
23/05/2017
3.97
 95,580 3.94 3.98 3.94 0 0 0
22/05/2017
3.94
 162,000 3.96 4.03 3.94 0 0 0
19/05/2017
3.96
 129,180 3.97 3.98 3.95 0 0 0
18/05/2017
3.97
 116,540 3.98 4.00 3.96 0 890 -0.0
17/05/2017
3.98
 123,490 3.96 4.02 3.96 0 0 0
16/05/2017
3.96
 191,690 3.98 4.04 3.96 0 1,500 -0.0
15/05/2017
3.98
 223,140 3.98 4.01 3.95 0 0 0
12/05/2017
3.98
 78,490 3.98 4.00 3.96 0 0 0
11/05/2017
3.98
 47,000 3.98 4.01 3.94 0 0 0
10/05/2017
3.98
 216,000 4.03 4.11 3.96 0 0 0
09/05/2017
4.03
 321,870 3.94 4.04 3.93 0 70,210 -0.4
08/05/2017
3.94
 165,120 3.96 3.96 3.92 0 62,790 -0.4
05/05/2017
3.96
 85,210 4.02 4.02 3.92 0 10,750 -0.1
04/05/2017
4.02
 128,590 3.88 4.04 3.88 0 2,000 -0.0
03/05/2017
3.88
 166,150 3.91 3.94 3.88 40 5,220 -0.0
28/04/2017
3.91
 135,760 3.97 3.98 3.89 0 0 0
27/04/2017
3.97
 45,820 3.95 3.98 3.93 0 0 0
26/04/2017
3.95
 155,990 3.91 3.96 3.90 0 0 0
25/04/2017
3.91
 167,400 3.97 3.97 3.88 0 0 0
24/04/2017
3.97
 139,690 4.06 4.06 3.84 0 0 0
21/04/2017
4.06
 59,270 4.05 4.11 4.01 0 0 0
20/04/2017
4.05
 53,310 4.08 4.11 4.04 0 500 -0.0
19/04/2017
4.08
 70,630 4.11 4.11 4.04 0 5,210 -0.0
18/04/2017
4.11
 232,000 4.04 4.11 4.01 0 1,840 -0.0
17/04/2017
4.04
 208,760 4.17 4.19 4.04 1,500 0 0.0
14/04/2017
4.17
 70,130 4.19 4.19 4.13 0 0 0
13/04/2017
4.19
 159,180 4.13 4.31 4.13 0 0 0
12/04/2017
4.13
 193,230 4.24 4.31 4.13 0 8,170 -0.1
11/04/2017
4.24
 161,690 4.24 4.29 4.21 0 16,130 -0.1
10/04/2017
4.24
 58,710 4.23 4.29 4.23 200 0 0.0
07/04/2017
4.23
 251,170 4.25 4.31 4.21 0 0 0
05/04/2017
4.25
 158,460 4.30 4.33 4.25 50 9,000 -0.1
04/04/2017
4.30
 243,780 4.30 4.34 4.23 350 3,580 -0.0
03/04/2017
4.30
 111,320 4.31 4.37 4.28 500 5,700 -0.0
31/03/2017
4.31
 65,160 4.38 4.38 4.30 0 0 0
30/03/2017
4.38
 230,200 4.35 4.45 4.38 500 0 0.0
29/03/2017
4.35
 421,470 4.25 4.44 4.15 4,460 0 0.0
28/03/2017
4.25
 213,320 4.27 4.28 4.18 500 0 0.0
27/03/2017
4.27
 125,210 4.33 4.38 4.25 550 0 0.0
24/03/2017
4.33
 262,710 4.32 4.44 4.25 0 5,000 -0.0
23/03/2017
4.32
 362,480 4.45 4.45 4.18 3,720 10 0.0
22/03/2017
4.45
 462,340 4.32 4.59 4.33 0 10,270 -0.1
21/03/2017
4.32
 705,510 4.18 4.33 4.21 3,030 2,020 0.0
20/03/2017
4.18
 560,160 3.98 4.25 3.96 70 7,950 -0.0
17/03/2017
3.98
 71,850 3.98 4.11 3.96 410 0 0.0
16/03/2017
3.98
 132,440 4.04 4.04 3.97 4,390 0 0.0
15/03/2017
4.04
 130,040 4.13 4.18 3.96 41,170 60 0.2
14/03/2017
4.13
 400,300 3.94 4.15 3.94 135,360 0 0.8
13/03/2017
3.94
 89,600 3.96 3.98 3.94 4,990 16,000 -0.1
10/03/2017
3.96
 205,150 3.93 3.96 3.93 4,000 0 0.0
09/03/2017
3.93
 132,890 3.93 3.97 3.92 10,000 0 0.1
08/03/2017
3.93
 85,040 3.93 3.98 3.92 13,680 0 0.1
07/03/2017
3.93
 68,770 3.93 3.94 3.92 340 0 0.0
06/03/2017
3.93
 97,500 3.94 3.94 3.91 12,930 3,000 0.1
03/03/2017
3.94
 106,700 3.98 3.98 3.91 4,000 0 0.0
02/03/2017
3.98
 86,460 3.91 4.00 3.91 1,500 0 0.0
01/03/2017
3.91
 243,880 3.91 4.03 3.91 0 19,000 -0.1
28/02/2017
3.91
 348,000 4.11 4.11 3.91 5,000 0 0.0
27/02/2017
4.11
 213,270 4.13 4.15 4.05 0 360 -0.0
24/02/2017
4.13
 165,750 4.15 4.23 4.11 3,000 2,000 0.0
23/02/2017
4.15
 386,800 4.04 4.17 4.01 1,500 0 0.0
22/02/2017
4.04
 390,710 3.96 4.16 3.99 1,440 3,000 -0.0
21/02/2017
3.96
 147,960 3.88 4.01 3.88 5,020 0 0.0
20/02/2017
3.88
 135,800 3.94 3.94 3.85 5,400 0 0.0
17/02/2017
3.94
 125,320 3.94 3.95 3.92 16,000 0 0.1
16/02/2017
3.94
 190,200 3.88 3.99 3.91 13,000 0 0.1
15/02/2017
3.88
 149,320 3.92 3.94 3.84 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |