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)
19/09/2016
3.73
 278,080 3.63 3.74 3.63 1,000 0 0.0
16/09/2016
3.63
 716,490 3.90 3.90 3.63 2,260 0 0.0
15/09/2016
3.90
 476,440 4.19 4.24 3.90 20,000 0 0.2
14/09/2016
4.19
 242,460 4.50 4.55 4.19 0 0 0
13/09/2016
4.50
 91,590 4.60 4.65 4.50 0 0 0
12/09/2016
4.60
 145,390 4.65 4.71 4.60 0 0 0
09/09/2016
4.65
 232,270 4.71 4.76 4.65 0 0 0
08/09/2016
4.71
 142,060 4.71 4.76 4.65 0 0 0
07/09/2016
4.71
 161,470 4.71 4.76 4.65 0 0 0
06/09/2016
4.71
 90,260 4.65 4.76 4.65 2,500 0 0.0
05/09/2016
4.65
 174,330 4.71 4.71 4.65 0 4,000 -0.0
01/09/2016
4.71
 105,190 4.76 4.81 4.65 0 0 0
31/08/2016
4.76
 147,990 4.71 4.86 4.65 2,600 3,010 -0.0
30/08/2016
4.71
 153,150 4.71 4.76 4.71 0 0 0
29/08/2016
4.71
 284,120 4.76 4.86 4.71 0 0 0
26/08/2016
4.76
 195,900 4.76 4.92 4.76 17,300 0 0.2
25/08/2016
4.76
 123,030 4.76 4.86 4.71 0 0 0
24/08/2016
4.76
 232,220 4.71 4.92 4.71 0 0 0
23/08/2016
4.71
 226,910 4.81 4.81 4.65 0 0 0
22/08/2016
4.81
 135,660 4.86 4.92 4.76 0 10,000 -0.1
19/08/2016
4.86
 214,890 4.97 4.97 4.81 0 0 0
18/08/2016
4.97
 278,880 5.13 5.18 4.92 2,500 0 0.0
17/08/2016
5.13
 252,720 5.13 5.23 5.13 0 0 0
16/08/2016
5.13
 276,760 5.07 5.23 5.07 400 0 0.0
15/08/2016
5.07
 224,700 4.86 5.13 4.86 0 0 0
12/08/2016
4.86
 370,590 4.86 5.18 4.86 2,500 0 0.0
11/08/2016
4.86
 283,870 4.55 4.86 4.50 0 0 0
10/08/2016
4.55
 272,330 4.60 4.65 4.45 3,000 0 0.0
09/08/2016
4.60
 290,170 4.60 4.71 4.39 0 0 0
08/08/2016
4.60
 212,030 4.76 4.76 4.60 0 0 0
05/08/2016
4.76
 1,352,680 4.92 4.92 4.60 0 0 0
04/08/2016
4.92
 589,720 5.28 5.44 4.92 0 0 0
03/08/2016
5.28
 170,680 5.44 5.49 5.28 4,300 0 0.0
02/08/2016
5.44
 662,060 5.75 5.75 5.39 0 0 0
01/08/2016
5.75
 174,500 5.86 5.96 5.70 0 0 0
29/07/2016
5.86
 240,670 5.65 5.91 5.60 200 0 0.0
28/07/2016
5.65
 244,040 5.91 5.91 5.65 0 0 0
27/07/2016
5.91
 342,440 5.91 5.96 5.81 0 0 0
26/07/2016
5.91
 144,510 5.91 5.96 5.86 0 0 0
25/07/2016
5.91
 82,050 5.86 5.96 5.81 0 0 0
22/07/2016
5.86
 275,000 6.01 6.01 5.86 0 3,900 -0.0
21/07/2016
6.01
 132,710 6.07 6.17 5.96 500 0 0.0
20/07/2016
6.07
 212,050 6.17 6.17 6.01 0 0 0
19/07/2016
6.17
 268,110 6.22 6.28 6.12 0 0 0
18/07/2016
6.22
 170,490 6.12 6.22 6.12 3,900 0 0.0
15/07/2016
6.12
 119,980 6.12 6.28 6.12 0 0 0
14/07/2016
6.12
 272,920 6.28 6.28 6.12 0 0 0
13/07/2016
6.28
 265,160 6.28 6.38 6.22 0 0 0
12/07/2016
6.28
 246,780 6.17 6.33 6.12 0 0 0
11/07/2016
6.17
 737,820 6.49 6.59 6.17 10,000 0 0.1
08/07/2016
6.49
 680,270 6.38 6.59 6.38 1,000 0 0.0
07/07/2016
6.38
 424,400 6.33 6.54 6.33 1,000 0 0.0
06/07/2016
6.33
 459,200 6.54 6.54 6.28 0 0 0
05/07/2016
6.54
 575,580 6.64 6.69 6.49 500 5,000 -0.1
04/07/2016
6.64
 1,400,550 6.33 6.75 6.54 0 1,690 -0.0
01/07/2016
6.33
 445,720 5.96 6.33 6.07 0 0 0
30/06/2016
5.96
 205,000 6.01 6.12 5.96 0 0 0
29/06/2016
6.01
 313,420 6.01 6.17 6.01 0 0 0
28/06/2016
6.01
 183,350 5.96 6.12 5.91 7,000 0 0.1
27/06/2016
5.96
 239,520 6.07 6.07 5.70 0 0 0
24/06/2016
6.07
 827,180 6.33 6.33 5.91 38,000 0 0.4
23/06/2016
6.33
 331,160 6.22 6.38 6.22 25,000 0 0.3
22/06/2016
6.22
 326,950 6.22 6.33 6.22 0 0 0
21/06/2016
6.22
 341,180 6.28 6.38 6.22 0 0 0
20/06/2016
6.28
 232,020 6.28 6.38 6.28 0 0 0
17/06/2016
6.28
 195,140 6.38 6.43 6.28 0 0 0
16/06/2016
6.38
 435,420 6.33 6.49 6.38 0 0 0
15/06/2016
6.33
 467,880 6.33 6.43 6.28 0 170 -0.0
14/06/2016
6.33
 292,140 6.33 6.38 6.28 30,000 0 0.4
13/06/2016
6.33
 292,670 6.49 6.49 6.33 20,000 50,000 -0.4
10/06/2016
6.49
 628,410 6.38 6.59 6.33 20,000 0 0.2
09/06/2016
6.38
 326,010 6.38 6.43 6.28 0 0 0
08/06/2016
6.38
 383,620 6.38 6.43 6.33 0 0 0
07/06/2016
6.38
 108,900 6.43 6.49 6.38 0 0 0
06/06/2016
6.43
 421,010 6.33 6.54 6.33 0 40,000 -0.5
03/06/2016
6.33
 415,360 6.22 6.43 6.28 0 0 0
02/06/2016
6.22
 423,230 6.22 6.33 6.22 0 0 0
01/06/2016
6.22
 175,820 6.33 6.38 6.22 1,600 0 0.0
31/05/2016
6.33
 557,820 6.12 6.43 6.12 0 0 0
30/05/2016
6.12
 167,010 6.07 6.17 6.01 4,700 0 0.1
27/05/2016
6.07
 277,990 6.07 6.12 6.01 0 0 0
26/05/2016
6.07
 129,810 6.07 6.12 6.01 0 2,000 -0.0
25/05/2016
6.07
 154,830 6.12 6.22 6.07 0 0 0
24/05/2016
6.12
 269,250 6.17 6.22 6.07 0 0 0
23/05/2016
6.17
 91,700 6.22 6.28 6.17 0 0 0
20/05/2016
6.22
 298,690 6.22 6.28 6.17 0 0 0
19/05/2016
6.22
 175,660 6.28 6.28 6.17 0 3,000 -0.0
18/05/2016
6.28
 117,320 6.28 6.38 6.22 0 0 0
17/05/2016
6.28
 191,220 6.17 6.28 6.17 0 3,310 -0.0
16/05/2016
6.17
 171,490 6.22 6.28 6.17 0 2,000 -0.0
13/05/2016
6.22
 107,990 6.17 6.28 6.12 0 0 0
12/05/2016
6.17
 323,740 6.33 6.33 6.17 0 0 0
11/05/2016
6.33
 249,230 6.17 6.43 6.12 0 2,000 -0.0
10/05/2016
6.17
 205,410 6.22 6.22 6.12 0 2,000 -0.0
09/05/2016
6.22
 240,970 6.33 6.43 6.22 0 0 0
06/05/2016
6.33
 297,840 6.43 6.43 6.33 0 0 0
05/05/2016
6.43
 353,340 6.38 6.49 6.33 0 0 0
04/05/2016
6.38
 356,310 6.49 6.54 6.38 0 0 0
29/04/2016
6.49
 441,490 6.54 6.64 6.49 0 0 0
28/04/2016
6.54
 250,140 6.59 6.69 6.54 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |