CTCP MHC (mhc)

7.29
-0.06
(-0.82%)
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
(2024-08-19) 		-0.75 -9.26% 465,600 -5,600 -0.0
7.25
8.10
7.29
2 tháng
(2024-07-22) 		-0.85 -10.37% 1,417,600 -1,200 -0.0
7.25
8.40
7.29
3 tháng
(2024-06-20) 		-1.66 -18.42% 2,522,600 -102,911 -0.9
7.25
9.01
7.29
6 tháng
(2024-03-22) 		-2.18 -22.88% 12,407,800 -287,511 -2.7
7.25
10.45
7.29
12 tháng
(2023-09-25) 		-2.14 -22.55% 66,386,500 -353,025 -3.2
7.25
10.45
7.29
24 tháng
(2022-09-29) 		1.40 23.53% 135,422,600 -452,176 -2.7
3.65
12.95
7.29
36 tháng
(2021-10-04) 		-2.78 -27.46% 355,167,100 -541,610 -4.1
3.65
16.17
7.29
60 tháng
(2019-10-15) 		3.72 102.74% 710,149,480 -400,220 -1.5
2.09
16.17
7.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
9.06
 356,900 9.28 9.28 9.06 0 18,800 -0.2
24/11/2023
9.28
 681,700 9.40 9.40 8.95 1,900 29,900 -0.3
23/11/2023
9.40
 935,900 9.63 9.86 9.40 5,700 11,100 -0.1
22/11/2023
9.63
 731,300 9.60 9.64 9 22,400 6,600 0.2
21/11/2023
9.60
 342,400 9.32 9.69 9.40 4,700 900 0.0
20/11/2023
9.32
 796,600 9.40 9.53 9.03 33,900 4,100 0.3
17/11/2023
9.40
 1,457,400 9.94 10.15 9.40 900 15,100 -0.1
16/11/2023
9.94
 1,164,600 10.15 10.40 9.77 0 0 0
15/11/2023
10.15
 921,000 9.52 10.15 9.98 0 2,100 -0.0
14/11/2023
9.52
 1,637,700 8.90 9.52 8.96 3,000 7,500 -0.0
13/11/2023
8.90
 413,900 9.17 9.27 8.75 700 40,500 -0.4
10/11/2023
9.17
 762,000 9.18 9.39 8.90 4,300 8,000 -0.0
09/11/2023
9.18
 708,400 8.70 9.25 8.75 23,600 18,800 0.0
08/11/2023
8.70
 435,500 8.24 8.75 8.14 25,200 11,400 0.1
07/11/2023
8.24
 325,600 8 8.35 7.89 22,700 3,300 0.2
06/11/2023
8
 209,900 8.17 8.19 7.95 2,200 19,100 -0.1
03/11/2023
8.17
 222,600 8.44 8.50 8.15 3,100 20,900 -0.1
02/11/2023
8.44
 521,200 7.90 8.45 7.57 3,100 14,100 -0.1
01/11/2023
7.90
 288,600 7.51 7.90 7 31,100 5,200 0.2
31/10/2023
7.51
 324,400 8.07 8.12 7.51 15,200 19,000 -0.0
30/10/2023
8.07
 288,600 8 8.36 8 5,500 0 0.0
27/10/2023
8
 361,400 7.91 8.10 7.80 7,700 17,600 -0.1
26/10/2023
7.91
 1,300,200 8.50 8.50 7.91 0 31,500 -0.2
25/10/2023
8.50
 238,400 8.25 8.60 8.25 3,900 6,900 -0.0
24/10/2023
8.25
 170,500 8.22 8.46 8 3,100 5,400 -0.0
23/10/2023
8.22
 424,900 8.49 8.49 8.21 1,100 11,400 -0.1
20/10/2023
8.49
 450,300 8.30 8.49 7.90 6,500 9,900 -0.0
19/10/2023
8.30
 449,800 8.50 8.59 8.01 12,200 100 0.1
18/10/2023
8.50
 736,000 9 9 8.37 7,900 6,000 0.0
17/10/2023
9
 255,100 9.11 9.31 9 500 2,500 -0.0
16/10/2023
9.11
 324,300 9.37 9.40 9.10 0 20,800 -0.2
13/10/2023
9.37
 308,600 9.36 9.62 9.20 0 10,700 -0.1
12/10/2023
9.36
 369,200 9.55 9.72 9.36 0 26,300 -0.2
11/10/2023
9.55
 588,000 9.13 9.75 9.20 0 41,200 -0.4
10/10/2023
9.13
 553,400 8.54 9.13 8.61 1,800 0 0.0
09/10/2023
8.54
 242,100 8.40 8.59 8.15 10,000 0 0.1
06/10/2023
8.40
 409,500 8.22 8.50 7.65 16,600 1,700 0.1
05/10/2023
8.22
 210,600 8.59 8.79 8.20 1,500 32,800 -0.3
04/10/2023
8.59
 498,900 8.37 8.67 7.81 37,800 0 0.3
03/10/2023
8.37
 473,900 9 9 8.37 19,700 11,700 0.1
02/10/2023
9
 428,400 8.68 9.09 8.69 46,200 4,900 0.4
29/09/2023
8.68
 572,700 8.81 9.20 8.68 7,500 18,800 -0.1
28/09/2023
8.81
 529,500 9 9.56 8.80 6,300 43,900 -0.3
27/09/2023
9
 1,219,900 8.83 9.20 8.22 49,700 7,900 0.4
26/09/2023
8.83
 787,300 9.49 9.55 8.83 112,600 0 1.0
25/09/2023
9.49
 624,700 10.20 10.30 9.49 19,700 0 0.2
22/09/2023
10.20
 1,479,900 10.95 10.95 10.20 4,800 19,300 -0.1
21/09/2023
10.95
 530,400 11.05 11.50 10.90 33,200 27,500 0.1
20/09/2023
11.05
 948,900 10.35 11.05 10.30 15,000 0 0.2
19/09/2023
10.35
 874,600 10.65 10.95 10.15 54,200 100 0.6
18/09/2023
10.65
 1,376,900 11.30 11.30 10.55 0 0 0
15/09/2023
11.30
 709,400 11.40 11.70 11.20 500 16,700 -0.2
14/09/2023
11.40
 835,100 12 12.25 11.40 12,300 5,100 0.1
13/09/2023
12
 776,600 12.45 12.50 11.90 12,600 2,600 0.1
12/09/2023
12.45
 1,120,100 11.80 12.45 11.50 66,400 21,700 0.5
11/09/2023
11.80
 1,429,900 12.65 13.05 11.80 8,300 23,800 -0.2
08/09/2023
12.65
 1,101,900 12.90 12.90 12.50 40,000 4,500 0.4
07/09/2023
12.90
 1,308,000 12.95 12.95 12.40 0 200 -0.0
06/09/2023
12.95
 1,247,000 12.60 13.30 12.55 100 400 -0.0
05/09/2023
12.60
 1,391,800 11.80 12.60 12.10 200 9,700 -0.1
31/08/2023
11.80
 1,231,500 11.60 11.80 11.35 50,000 5,100 0.5
30/08/2023
11.60
 909,200 11.55 11.70 10.80 0 0 0
29/08/2023
11.55
 1,216,200 11.70 11.80 11.20 42,000 0 0.5
28/08/2023
11.70
 885,100 11.45 11.85 11.20 0 0 0
25/08/2023
11.45
 1,262,100 11.50 12.10 11.35 100 9,300 -0.1
24/08/2023
11.50
 974,300 11 11.50 10.80 1,000 0 0.0
23/08/2023
11
 1,754,900 10.30 11 10.60 0 100 -0.0
22/08/2023
10.30
 1,031,800 10.55 10.70 9.82 400 200 0.0
21/08/2023
10.55
 2,190,800 11.30 11.70 10.55 14,700 2,000 0.1
18/08/2023
11.30
 3,259,200 11.35 12.10 11.10 1,400 600 0.0
17/08/2023
11.35
 2,966,600 10.65 11.35 11 0 10,000 -0.1
16/08/2023
10.65
 1,399,800 9.98 10.65 9.80 10,000 0 0.1
15/08/2023
9.98
 865,500 9.99 10.15 9.70 0 10,000 -0.1
14/08/2023
9.99
 1,507,300 9.70 10.20 9.35 0 0 0
11/08/2023
9.70
 2,290,200 9.79 9.99 9.11 100 10,800 -0.1
10/08/2023
9.79
 1,553,200 9.85 10.10 9.30 0 16,200 -0.2
09/08/2023
9.85
 5,544,100 9.49 10.15 9.49 3,200 239,500 -2.4
08/08/2023
9.49
 226,900 8.87 9.49 9.49 0 12,000 -0.1
07/08/2023
8.87
 182,500 8.29 8.87 8.87 0 20,000 -0.2
04/08/2023
8.29
 260,700 7.75 8.29 8.29 0 29,000 -0.2
03/08/2023
7.75
 454,000 7.25 7.75 7.75 0 10,000 -0.1
02/08/2023
7.25
 2,539,800 6.78 7.25 6.33 193,400 77,000 0.8
01/08/2023
6.78
 236,300 6.34 6.78 6.78 0 0 0
31/07/2023
6.34
 150,500 5.93 6.34 6.34 0 0 0
28/07/2023
5.93
 78,300 5.55 5.93 5.93 0 0 0
27/07/2023
5.55
 272,600 5.75 5.80 5.52 100 10,000 -0.1
26/07/2023
5.75
 195,300 5.76 5.86 5.69 0 0 0
25/07/2023
5.76
 150,300 5.75 5.89 5.65 0 0 0
24/07/2023
5.75
 271,100 5.75 5.90 5.52 0 2,000 -0.0
21/07/2023
5.75
 599,100 5.86 6.27 5.70 0 0 0
20/07/2023
5.86
 352,900 5.48 5.86 5.86 0 5,000 -0.0
19/07/2023
5.48
 519,200 5.13 5.48 5.13 0 0 0
18/07/2023
5.13
 67,000 5.18 5.20 5.12 0 0 0
17/07/2023
5.18
 170,500 5.03 5.22 5.03 0 0 0
14/07/2023
5.03
 223,400 5.01 5.04 4.97 0 0 0
13/07/2023
5.01
 130,300 4.99 5.10 4.97 0 0 0
12/07/2023
4.99
 179,500 5.05 5.10 4.97 0 0 0
11/07/2023
5.05
 137,800 5 5.25 5 0 0 0
10/07/2023
5
 136,600 4.99 5 4.96 0 0 0
07/07/2023
4.99
 23,000 5 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |