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)
27/04/2016
6.59
 380,320 6.54 6.75 6.54 30,000 0 0.4
26/04/2016
6.54
 385,820 6.59 6.64 6.49 0 0 0
25/04/2016
6.59
 442,000 6.59 6.69 6.54 0 0 0
22/04/2016
6.59
 455,300 6.64 6.69 6.49 0 0 0
21/04/2016
6.64
 283,830 6.49 6.75 6.49 0 19,360 -0.2
20/04/2016
6.49
 846,560 6.64 6.64 6.33 0 0 0
19/04/2016
6.64
 1,400,530 7.11 7.11 6.64 0 15,000 -0.2
15/04/2016
7.11
 828,730 7.37 7.37 7.11 0 520 -0.0
14/04/2016
7.37
 2,124,790 7.48 7.64 7.27 4,000 0 0.1
13/04/2016
7.48
 2,289,480 7.27 7.64 7.27 0 0 0
12/04/2016
7.27
 675,180 7.27 7.43 7.27 0 0 0
11/04/2016
7.27
 1,780,440 7.06 7.48 7.06 5,360 1,860 0.1
08/04/2016
7.06
 390,970 7.11 7.22 7.06 7,800 5,000 0.0
07/04/2016
7.11
 370,780 7.06 7.22 7.01 0 0 0
06/04/2016
7.06
 399,010 6.96 7.11 6.90 40,000 0 0.5
05/04/2016
6.96
 431,510 7.06 7.11 6.90 10,000 5,000 0.1
04/04/2016
7.06
 437,620 6.90 7.17 6.96 2,000 0 0.0
01/04/2016
6.90
 451,950 7.11 7.17 6.90 0 0 0
31/03/2016
7.11
 1,463,530 6.96 7.37 7.06 5,000 2,000 0.0
30/03/2016
6.96
 207,210 7.01 7.11 6.85 0 0 0
29/03/2016
7.01
 1,052,100 7.06 7.32 6.96 5,000 3,000 0.0
28/03/2016
7.06
 1,708,390 6.64 7.06 6.69 9,000 0 0.1
25/03/2016
6.64
 636,490 6.64 6.75 6.54 0 0 0
24/03/2016
6.64
 473,410 6.69 6.75 6.64 0 9,000 -0.1
23/03/2016
6.69
 363,280 6.59 6.75 6.54 0 0 0
22/03/2016
6.59
 598,280 6.54 6.64 6.49 0 0 0
21/03/2016
6.54
 295,070 6.64 6.75 6.54 0 3,000 -0.0
18/03/2016
6.64
 374,540 6.69 6.75 6.54 0 0 0
17/03/2016
6.69
 414,710 6.75 6.85 6.69 0 0 0
16/03/2016
6.75
 284,990 6.75 6.85 6.69 0 300 -0.0
15/03/2016
6.75
 342,460 7.01 7.01 6.75 0 0 0
14/03/2016
7.01
 575,950 6.80 7.06 6.90 0 1,000 -0.0
11/03/2016
6.80
 1,144,930 6.59 6.85 6.64 0 500 -0.0
10/03/2016
6.59
 495,850 6.54 6.64 6.54 300 0 0.0
09/03/2016
6.54
 344,720 6.59 6.64 6.54 1,000 0 0.0
08/03/2016
6.59
 526,490 6.64 6.64 6.49 0 0 0
07/03/2016
6.64
 567,300 6.69 6.80 6.59 0 2,300 -0.0
04/03/2016
6.69
 349,590 6.64 6.85 6.64 0 0 0
03/03/2016
6.64
 860,030 6.64 6.80 6.59 500 0 0.0
02/03/2016
6.64
 745,410 6.75 6.80 6.64 0 3,000 -0.0
01/03/2016
6.75
 610,760 6.85 6.90 6.69 0 0 0
29/02/2016
6.85
 817,130 6.64 7.01 6.69 6,000 0 0.1
26/02/2016
6.64
 533,250 6.59 6.69 6.59 0 15,000 -0.2
25/02/2016
6.59
 689,170 6.49 6.69 6.54 0 1,000 -0.0
24/02/2016
6.49
 720,940 6.49 6.59 6.38 0 15,000 -0.2
23/02/2016
6.49
 730,340 6.49 6.59 6.49 0 47,500 -0.6
22/02/2016
6.49
 622,060 6.49 6.69 6.38 0 0 0
19/02/2016
6.49
 528,450 6.49 6.69 6.43 0 40,050 -0.5
18/02/2016
6.49
 367,490 6.59 6.59 6.49 0 0 0
17/02/2016
6.59
 1,217,390 6.22 6.64 6.22 0 0 0
16/02/2016
6.22
 395,060 6.22 6.28 6.17 0 0 0
15/02/2016
6.22
 136,150 6.28 6.28 6.17 0 0 0
05/02/2016
6.28
 242,490 6.17 6.38 6.12 0 220 -0.0
04/02/2016
6.17
 209,890 6.12 6.33 6.17 0 0 0
03/02/2016
6.12
 330,650 6.12 6.22 5.96 0 0 0
02/02/2016
6.12
 348,900 6.28 6.28 6.12 0 0 0
01/02/2016
6.28
 415,460 6.33 6.49 6.28 0 0 0
29/01/2016
6.33
 301,960 6.33 6.43 6.28 0 0 0
28/01/2016
6.33
 565,240 6.49 6.59 6.28 3,000 0 0.0
27/01/2016
6.49
 480,550 6.38 6.59 6.49 0 0 0
26/01/2016
6.38
 925,260 6.54 6.54 6.22 0 8,000 -0.1
25/01/2016
6.54
 754,770 6.12 6.54 6.28 0 0 0
22/01/2016
6.12
 620,490 6.01 6.28 5.96 3,000 0 0.0
21/01/2016
6.01
 1,259,230 5.70 6.07 5.70 6,000 60 0.1
20/01/2016
5.70
 1,612,130 6.12 6.12 5.70 6,000 0 0.1
19/01/2016
6.12
 724,180 6.01 6.22 5.96 0 0 0
18/01/2016
6.01
 1,053,840 6.43 6.43 6.01 2,000 0 0.0
15/01/2016
6.43
 567,640 6.69 6.90 6.43 0 0 0
14/01/2016
6.69
 694,840 7.06 7.06 6.69 1,000 0 0.0
13/01/2016
7.06
 327,860 7.17 7.27 7.01 0 0 0
12/01/2016
7.17
 364,050 7.06 7.22 7.01 2,000 0 0.0
11/01/2016
7.06
 179,440 7.11 7.22 7.01 0 1,100 -0.0
08/01/2016
7.11
 1,500,850 7.11 7.32 6.90 2,000 0 0.0
07/01/2016
7.11
 1,028,100 7.43 7.43 7.01 2,000 0 0.0
06/01/2016
7.43
 695,110 7.11 7.53 7.01 310 0 0.0
05/01/2016
7.11
 915,440 7.53 7.58 7.06 0 0 0
04/01/2016
7.53
 1,244,900 8.00 8.00 7.53 0 5,000 -0.1
31/12/2015
8.00
 492,460 8.00 8.21 8.00 2,000 0 0.0
30/12/2015
8.00
 299,990 8.11 8.11 7.95 0 0 0
29/12/2015
8.11
 728,300 7.95 8.11 7.69 0 0 0
28/12/2015
7.95
 1,450,300 8.16 8.16 7.85 1,000 0 0.0
25/12/2015
8.16
 1,256,260 8.53 8.53 8.11 60 0 0.0
24/12/2015
8.53
 319,170 8.26 8.53 8.21 0 0 0
23/12/2015
8.26
 1,072,260 8.42 8.53 8.11 0 1,000 -0.0
22/12/2015
8.42
 407,380 8.37 8.58 8.32 0 0 0
21/12/2015
8.37
 478,330 8.68 8.68 8.37 0 0 0
18/12/2015
8.68
 969,000 8.89 8.89 8.63 8,000 0 0.1
17/12/2015
8.89
 1,363,000 8.53 9.05 8.73 2,000 390 0.0
16/12/2015
8.53
 611,040 8.63 8.84 8.47 0 0 0
15/12/2015
8.63
 1,644,130 8.11 8.63 8.47 80,000 200 1.3
14/12/2015
8.11
 399,600 7.85 8.11 7.79 37,550 0 0.6
11/12/2015
7.85
 358,840 8.00 8.00 7.74 0 0 0
10/12/2015
8.00
 670,190 8.11 8.11 7.74 0 5,000 -0.1
09/12/2015
8.11
 450,720 8.26 8.26 8.05 0 0 0
08/12/2015
8.26
 319,800 8.26 8.26 8.11 0 0 0
07/12/2015
8.26
 755,030 8.11 8.37 8.11 0 0 0
04/12/2015
8.11
 291,820 8.32 8.32 8.05 3,000 0 0.0
03/12/2015
8.32
 559,150 8.21 8.42 8.11 0 0 0
02/12/2015
8.21
 341,810 8.00 8.32 8.00 0 0 0
01/12/2015
8.00
 212,330 8.00 8.21 7.95 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |