Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	6.54	179,430	6.59	6.59	6.43	3,000	3,400	-0.0
05/02/2015	6.59	89,590	6.54	6.64	6.54	1,000	0	0.0
04/02/2015	6.54	143,370	6.43	6.59	6.43	0	0	0
03/02/2015	6.43	90,060	6.43	6.54	6.43	0	0	0
02/02/2015	6.43	49,260	6.69	6.69	6.43	0	0	0
30/01/2015	6.69	146,480	6.80	6.80	6.64	0	0	0
29/01/2015	6.80	87,440	6.85	7.01	6.69	0	0	0
28/01/2015	6.85	237,150	6.54	6.85	6.64	12,100	0	0.2
27/01/2015	6.54	325,960	7.01	7.06	6.54	14,520	0	0.2
26/01/2015	7.01	173,210	7.22	7.32	7.01	0	0	0
23/01/2015	7.22	310,120	6.90	7.22	6.90	0	0	0
22/01/2015	6.90	636,820	6.59	7.01	6.75	0	0	0
21/01/2015	6.59	174,700	6.49	6.69	6.54	0	0	0
20/01/2015	6.49	224,560	6.59	6.64	6.49	0	9,200	-0.1
19/01/2015	6.59	125,190	6.59	6.64	6.49	0	0	0
16/01/2015	6.59	120,160	6.80	6.80	6.54	0	26,000	-0.3
15/01/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/01/2015	6.80	556,780	6.38	6.80	6.69	9,200	0	0.1
14/01/2015	6.38	332,910	6.25	6.43	6.20	52,530	0	0.7
13/01/2015	6.25	298,620	6.43	6.43	6.20	0	0	0
12/01/2015	6.43	587,330	6.87	6.87	6.43	102,500	0	1.5
09/01/2015	6.87	200,070	6.91	6.96	6.78	1,950	0	0.0
08/01/2015	6.91	264,000	7.13	7.13	6.87	500	0	0.0
07/01/2015	7.13	383,330	7.22	7.22	7.05	0	1,000	-0.0
06/01/2015	7.22	332,730	7.27	7.31	7.05	1,500	0	0.0
05/01/2015	7.27	718,980	7.09	7.40	7.05	0	0	0
31/12/2014	7.09	105,010	7.00	7.22	7.05	0	0	0
30/12/2014	7.00	70,640	6.87	7.05	6.60	0	0	0
29/12/2014	6.87	396,090	7.22	7.22	6.74	1,000	0	0.0
26/12/2014	7.22	124,280	7.27	7.36	7.13	4,200	3,000	0.0
25/12/2014	7.27	133,290	7.36	7.36	7.27	0	0	0
24/12/2014	7.36	188,700	7.31	7.58	7.36	1,000	0	0.0
23/12/2014	7.31	247,120	7.27	7.36	7.22	0	0	0
22/12/2014	7.27	153,410	7.22	7.36	7.09	0	20,000	-0.3
19/12/2014	7.22	660,380	7.22	7.27	7.09	0	10,000	-0.2
18/12/2014	7.22	153,060	7.00	7.22	7.05	0	0	0
17/12/2014	7.00	212,740	7.27	7.31	6.82	1,690	0	0.0
16/12/2014	7.27	457,190	7.27	7.53	7.22	0	0	0
15/12/2014	7.27	222,010	7.27	7.44	7.22	0	0	0
12/12/2014	7.27	138,800	7.22	7.31	7.18	0	0	0
11/12/2014	7.22	123,230	7.22	7.31	7.09	0	0	0
10/12/2014	7.22	274,550	7.09	7.27	7.05	0	0	0
09/12/2014	7.09	783,710	7.31	7.31	6.91	0	0	0
08/12/2014	7.31	271,110	7.40	7.40	7.27	0	0	0
05/12/2014	7.40	315,480	7.53	7.53	7.31	0	0	0
04/12/2014	7.53	248,370	7.49	7.67	7.49	0	0	0
03/12/2014	7.49	614,430	7.31	7.67	7.27	0	10,000	-0.2
02/12/2014	7.31	440,980	7.31	7.36	7.22	0	12,000	-0.2
01/12/2014	7.31	152,870	7.31	7.44	7.31	8,000	0	0.1
28/11/2014	7.31	160,090	7.27	7.40	7.22	2,000	270	0.0
27/11/2014	7.27	551,700	7.05	7.40	7.05	0	31,120	-0.5
26/11/2014	7.05	319,370	7.13	7.27	7.05	4,000	0	0.1
25/11/2014	7.13	104,300	7.13	7.27	7.13	8,000	0	0.1
24/11/2014	7.13	255,370	7.22	7.22	7.05	4,000	470	0.1
21/11/2014	7.22	464,300	7.27	7.53	7.22	0	4,330	-0.1
20/11/2014	7.27	265,450	7.22	7.36	7.22	0	4,220	-0.1
19/11/2014	7.22	363,970	7.40	7.44	7.22	470	20,350	-0.3
18/11/2014	7.40	350,510	7.58	7.58	7.40	2,200	25,290	-0.4
17/11/2014	7.58	222,360	7.67	7.67	7.49	0	10,000	-0.2
14/11/2014	7.67	329,030	7.71	7.75	7.53	12,000	11,000	0.0
13/11/2014	7.71	346,210	7.53	7.80	7.53	10,370	0	0.2
12/11/2014	7.53	211,360	7.58	7.67	7.53	40	0	0.0
11/11/2014	7.58	386,540	7.62	7.71	7.53	30,380	0	0.5
10/11/2014	7.62	282,530	7.80	7.80	7.62	5,740	0	0.1
07/11/2014	7.80	246,700	7.67	7.80	7.62	0	10,000	-0.2
06/11/2014	7.67	693,220	7.53	7.93	7.67	6,730	28,400	-0.4
05/11/2014	7.53	430,870	7.53	7.71	7.36	0	0	0
04/11/2014	7.53	420,720	7.84	7.89	7.49	3,500	17,670	-0.2
03/11/2014	7.84	699,910	7.36	7.84	7.44	41,820	0	0.7
31/10/2014	7.36	487,050	6.96	7.36	6.96	0	2,500	-0.0
30/10/2014	6.96	350,820	7.13	7.13	6.96	4,700	0	0.1
29/10/2014	7.13	219,980	7.00	7.22	7.00	12,430	10,000	0.0
28/10/2014	7.00	276,380	6.87	7.05	6.87	0	23,750	-0.0
27/10/2014	6.87	415,080	7.18	7.22	6.87	0	3,600	-0.1
24/10/2014	7.18	345,750	7.27	7.31	7.09	0	8,200	-0.1
23/10/2014	7.27	529,900	7.36	7.58	7.18	23,450	3,000	0.3
22/10/2014	7.36	235,600	7.31	7.44	7.22	0	5,000	-0.1
21/10/2014	7.31	560,700	7.13	7.53	6.96	9,150	25,050	-0.3
20/10/2014	7.13	380,050	7.40	7.40	7.13	8,500	5,000	0.1
17/10/2014	7.40	612,420	7.40	7.49	7.05	20,900	6,000	0.2
16/10/2014	7.40	864,610	7.93	7.93	7.40	12,630	1,200	0.2
15/10/2014	7.93	417,010	7.98	7.98	7.71	10,450	3,100	0.1
14/10/2014	7.98	567,430	8.37	8.46	7.98	7,120	9,100	-0.0
13/10/2014	8.37	629,450	8.15	8.51	8.11	0	26,600	-0.5
10/10/2014	8.15	1,237,210	7.84	8.37	7.67	8,480	10,000	-0.0
09/10/2014	7.84	1,120,140	8.24	8.42	7.84	10,400	0	0.2
08/10/2014	8.24	919,140	8.46	8.55	8.06	8,150	3,000	0.1
07/10/2014	8.46	489,750	8.55	8.73	8.42	2,500	2,500	-0.0
06/10/2014	8.55	442,720	8.37	8.77	8.42	7,500	3,000	0.1
03/10/2014	8.37	665,040	8.51	8.86	8.29	7,290	0	0.1
02/10/2014	8.51	1,816,630	8.37	8.95	8.51	9,900	24,010	-0.3
01/10/2014	8.37	300,280	7.84	8.37	8.37	0	0	0
30/09/2014	7.84	1,025,830	7.36	7.84	7.27	14,000	2,780	0.2
29/09/2014	7.36	394,710	7.40	7.49	7.31	4,000	5,000	-0.0
26/09/2014	7.40	535,180	7.53	7.75	7.40	0	4,200	-0.1
25/09/2014	7.53	903,490	7.05	7.53	7.05	4,200	2,000	0.0
24/09/2014	7.05	435,670	7.05	7.18	6.96	0	0	0
23/09/2014	7.05	358,790	7.05	7.18	7.05	8,200	0	0.1
22/09/2014	7.05	436,240	7.00	7.49	7.00	4,000	4,000	-0.0
19/09/2014	7.00	422,830	7.00	7.22	6.78	4,000	0	0.1
18/09/2014	7.00	707,620	7.44	7.49	6.96	2,000	0	0.0

Page:
<<
24
25
26
>>

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

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH