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)
10/07/2015
8.37
 320,140 8.42 8.68 7.85 0 3,200 -0.1
09/07/2015
8.42
 675,730 7.90 8.42 7.85 0 3,000 -0.0
08/07/2015
7.90
 534,080 7.74 7.90 7.64 0 500 -0.0
07/07/2015
7.74
 299,900 7.79 7.85 7.69 0 3,000 -0.0
06/07/2015
7.79
 711,080 7.69 7.79 7.69 0 0 0
03/07/2015
7.69
 221,350 7.58 7.69 7.58 0 0 0
02/07/2015
7.58
 625,380 7.53 7.69 7.43 0 0 0
01/07/2015
7.53
 238,800 7.58 7.64 7.53 0 2,950 -0.0
30/06/2015
7.58
 383,100 7.32 7.58 7.32 0 4,500 -0.1
29/06/2015
7.32
 199,900 7.58 7.58 7.32 0 0 0
26/06/2015
7.58
 436,490 7.32 7.58 7.27 0 0 0
25/06/2015
7.32
 140,290 7.64 7.69 7.32 2,800 3,000 -0.0
24/06/2015
7.64
 320,760 7.43 7.64 7.48 0 0 0
23/06/2015
7.43
 352,880 7.11 7.43 7.11 0 0 0
22/06/2015
7.11
 1,056,860 6.96 7.17 6.90 0 0 0
19/06/2015
6.96
 389,970 6.90 7.06 6.90 0 0 0
18/06/2015
6.90
 322,430 6.59 6.90 6.69 0 2,000 -0.0
17/06/2015
6.59
 372,290 6.59 6.80 6.59 0 0 0
16/06/2015
6.59
 141,620 6.64 6.80 6.59 0 0 0
15/06/2015
6.64
 123,860 6.69 6.80 6.64 0 0 0
12/06/2015
6.69
 134,770 6.69 6.85 6.64 0 0 0
11/06/2015
6.69
 401,060 6.54 6.90 6.49 0 0 0
10/06/2015
6.54
 199,670 6.38 6.59 6.43 0 0 0
09/06/2015
6.38
 354,670 6.54 6.59 6.38 0 0 0
08/06/2015
6.54
 217,310 6.43 6.59 6.49 0 0 0
05/06/2015
6.43
 288,520 6.43 6.59 6.43 0 0 0
04/06/2015
6.43
 247,240 6.33 6.49 6.38 0 0 0
03/06/2015
6.33
 305,000 6.22 6.38 6.22 0 0 0
02/06/2015
6.22
 441,040 6.33 6.33 6.17 0 3,000 -0.0
01/06/2015
6.33
 239,430 6.17 6.38 6.22 0 0 0
29/05/2015
6.17
 330,810 6.38 6.43 6.17 0 0 0
28/05/2015
6.38
 336,740 6.38 6.54 6.33 0 0 0
27/05/2015
6.38
 327,010 6.33 6.43 6.33 0 0 0
26/05/2015
6.33
 492,340 6.28 6.59 6.28 3,000 89,250 -1.1
25/05/2015
6.28
 213,400 6.22 6.38 6.28 0 4,210 -0.1
22/05/2015
6.22
 304,670 6.33 6.33 6.22 0 10,000 -0.1
21/05/2015
6.33
 227,360 6.33 6.54 6.28 3,000 0 0.0
20/05/2015
6.33
 816,570 5.96 6.33 6.01 4,210 0 0.1
19/05/2015
5.96
 372,550 5.86 6.12 5.91 10,000 0 0.1
18/05/2015
5.86
 694,790 5.86 5.96 5.75 0 168,060 -1.9
15/05/2015
5.86
 521,350 5.96 6.01 5.86 0 0 0
14/05/2015
5.96
 275,390 5.91 6.01 5.86 0 0 0
13/05/2015
5.91
 392,390 5.75 5.96 5.75 0 0 0
12/05/2015
5.75
 341,000 5.81 5.91 5.70 0 0 0
11/05/2015
5.81
 489,680 5.65 5.96 5.65 0 0 0
08/05/2015
5.65
 265,420 5.54 5.75 5.60 0 0 0
07/05/2015
5.54
 511,330 5.33 5.70 5.33 0 0 0
06/05/2015
5.33
 457,380 5.70 5.75 5.33 0 2,680 -0.0
05/05/2015
5.70
 281,340 5.70 5.75 5.44 0 0 0
04/05/2015
5.70
 528,900 6.12 6.17 5.70 0 29,860 -0.3
27/04/2015
6.12
 335,220 6.17 6.28 6.12 0 0 0
24/04/2015
6.17
 157,460 6.22 6.28 6.17 0 0 0
23/04/2015
6.22
 221,050 6.33 6.43 6.22 1,600 0 0.0
22/04/2015
6.33
 503,250 6.54 6.54 6.22 0 12,000 -0.1
21/04/2015
6.54
 269,570 6.22 6.64 6.17 7,960 0 0.1
20/04/2015
6.22
 177,100 6.43 6.49 6.22 0 0 0
17/04/2015
6.43
 301,440 6.64 6.69 6.43 2,500 5,000 -0.0
16/04/2015
6.64
 253,340 6.69 6.85 6.64 12,650 5,000 0.1
15/04/2015
6.69
 105,130 6.75 6.80 6.64 3,000 2,000 0.0
14/04/2015
6.75
 100,910 6.90 6.90 6.75 2,840 3,300 -0.0
13/04/2015
6.90
 112,290 6.96 7.06 6.90 3,000 4,000 -0.0
10/04/2015
6.96
 153,830 7.06 7.06 6.96 10,000 0 0.1
09/04/2015
7.06
 139,690 7.01 7.06 6.85 8,000 0 0.1
08/04/2015
7.01
 72,540 7.01 7.11 6.90 0 0 0
07/04/2015
7.01
 125,650 6.85 7.01 6.80 0 0 0
06/04/2015
6.85
 103,070 6.85 6.96 6.85 0 0 0
03/04/2015
6.85
 162,540 6.85 7.01 6.85 4,000 0 0.1
02/04/2015
6.85
 208,480 6.64 6.85 6.59 4,000 0 0.1
01/04/2015
6.64
 178,160 7.06 7.06 6.59 0 0 0
31/03/2015
7.06
 81,290 7.01 7.11 6.96 0 0 0
30/03/2015
7.01
 362,200 7.17 7.22 6.80 0 0 0
27/03/2015
7.17
 95,430 7.22 7.22 7.06 0 0 0
26/03/2015
7.22
 128,180 7.22 7.32 7.17 0 0 0
25/03/2015
7.22
 243,490 7.06 7.27 7.11 500 0 0.0
24/03/2015
7.06
 274,710 7.32 7.32 6.96 500 0 0.0
23/03/2015
7.32
 192,630 7.58 7.69 7.32 100 0 0.0
20/03/2015
7.58
 83,850 7.69 7.69 7.58 0 0 0
19/03/2015
7.69
 394,430 7.43 7.79 7.43 0 75,160 -1.1
18/03/2015
7.43
 299,540 7.48 7.48 7.22 0 52,000 -0.7
17/03/2015
7.48
 205,380 7.58 7.64 7.48 0 39,370 -0.6
16/03/2015
7.58
 100,740 7.79 7.79 7.43 0 13,010 -0.2
13/03/2015
7.79
 106,710 7.95 8.05 7.74 11,000 0 0.2
12/03/2015
7.95
 321,800 7.95 7.95 7.48 0 0 0
11/03/2015
7.95
 914,420 8.53 8.58 7.95 0 0 0
10/03/2015
8.53
 352,040 8.79 8.79 8.37 3,000 0 0.0
09/03/2015
8.79
 536,830 8.79 9.05 8.73 0 0 0
06/03/2015
8.79
 474,320 8.63 9.00 8.63 0 0 0
05/03/2015
8.63
 1,014,530 8.21 8.73 8.37 0 0 0
04/03/2015
8.21
 672,880 7.69 8.21 7.69 0 0 0
03/03/2015
7.69
 414,040 7.85 8.11 7.69 0 0 0
02/03/2015
7.85
 932,770 7.37 7.85 7.58 2,860 500 0.0
27/02/2015
7.37
 609,570 6.90 7.37 6.90 2,000 500 0.0
26/02/2015
6.90
 130,040 6.90 6.96 6.80 0 0 0
25/02/2015
6.90
 263,320 6.80 6.96 6.75 0 0 0
24/02/2015
6.80
 129,980 6.69 6.80 6.38 0 0 0
13/02/2015
6.69
 420,120 6.33 6.75 6.33 0 24,190 -0.3
12/02/2015
6.33
 129,590 6.28 6.33 6.17 0 7,680 -0.1
11/02/2015
6.28
 240,670 6.33 6.38 6.12 2,000 15,010 -0.2
10/02/2015
6.33
 170,650 6.43 6.54 6.33 2,000 0 0.0
09/02/2015
6.43
 236,950 6.54 6.54 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |