CTCP MHC (mhc)

7.25
-0.13
(-1.76%)
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
(2024-08-20) 		-0.76 -9.44% 483,800 -5,800 -0.0
7.25
8.08
7.38
2 tháng
(2024-07-22) 		-0.91 -11.10% 1,444,000 -1,400 -0.0
7.25
8.40
7.38
3 tháng
(2024-06-21) 		-1.66 -18.55% 2,513,000 -94,211 -0.8
7.25
9
7.38
6 tháng
(2024-03-25) 		-2.25 -23.58% 12,289,200 -307,811 -2.9
7.25
10.45
7.38
12 tháng
(2023-09-25) 		-2.20 -23.18% 66,412,900 -353,225 -3.2
7.25
10.45
7.38
24 tháng
(2022-09-30) 		1.49 25.69% 135,339,000 -452,376 -2.7
3.65
12.95
7.38
36 tháng
(2021-10-05) 		-3.12 -29.98% 354,287,000 -494,110 -3.6
3.65
16.17
7.38
60 tháng
(2019-10-16) 		3.74 105.30% 710,175,840 -400,420 -1.5
2.09
16.17
7.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2007
16.78
 78,670 17.10 17.10 16.62 0 7,090 0
14/11/2007
17.10
 101,710 16.30 17.10 16.30 1,000 2,400 0
13/11/2007
16.30
 140,340 17.10 17.10 16.30 2,600 0 0
12/11/2007
17.10
 137,770 17.26 17.42 17.10 0 1,000 0
09/11/2007
17.26
 155,950 17.74 17.74 17.10 200 0 0
08/11/2007
17.74
 127,550 18.22 18.38 17.74 5,000 1,000 0
07/11/2007
18.22
 226,870 18.06 18.54 18.06 18,000 0 0
06/11/2007
18.06
 224,440 17.42 18.06 17.10 16,000 0 0
05/11/2007
17.42
 192,070 17.74 17.74 17.26 0 31,260 0
02/11/2007
17.74
 259,370 17.90 18.22 17.74 1,000 1,800 0
01/11/2007
17.90
 136,610 17.74 18.06 17.74 4,200 0 0
31/10/2007
17.74
 266,730 18.38 18.38 17.58 5,000 0 0
30/10/2007
18.38
 351,550 18.38 18.54 18.06 73,000 200 0
29/10/2007
18.38
 404,330 18.54 18.86 18.38 0 0 0
26/10/2007
18.54
 231,020 18.06 18.86 18.22 5,950 0 0
25/10/2007
18.06
 384,180 17.26 18.06 17.26 31,260 50,000 0
24/10/2007
17.26
 366,790 16.62 17.26 16.30 27,900 25,000 0
23/10/2007
16.62
 610,870 15.89 16.62 15.66 200 0 0
22/10/2007
15.89
 202,300 15.15 15.89 15.89 0 0 0
19/10/2007
15.15
 236,280 15.25 15.34 15.06 0 2,500 0
18/10/2007
15.25
 237,550 15.73 15.73 15.25 1,070 22,990 0
17/10/2007
15.73
 712,450 15.57 16.30 15.18 0 0 0
16/10/2007
15.57
 107,230 14.83 15.57 15.57 0 25,000 0
15/10/2007
14.83
 204,640 14.13 14.83 14.83 2,900 0 0
12/10/2007
14.13
 150,130 14.03 14.23 14.03 0 5,000 0
11/10/2007
14.03
 78,310 13.97 14.07 13.97 0 0 0
10/10/2007
13.97
 95,190 14.00 14.00 13.81 1,000 1,000 0
09/10/2007
14.00
 94,300 14.10 14.13 13.75 100 2,000 0
08/10/2007
14.10
 142,760 14.58 14.58 14.10 5,100 100 0
05/10/2007
14.58
 92,810 13.91 14.58 14.58 0 0 0
04/10/2007
13.91
 139,330 13.27 13.91 13.11 4,200 200 0
03/10/2007
13.27
 62,210 13.43 13.43 13.27 0 0 0
02/10/2007
13.43
 93,390 13.62 13.68 13.43 0 1,000 0
01/10/2007
13.62
 101,610 13.55 13.75 13.55 2,400 2,000 0
28/09/2007
13.55
 88,420 13.17 13.55 13.11 0 0 0
27/09/2007
13.17
 54,630 13.30 13.43 13.17 200 0 0
26/09/2007
13.30
 107,870 13.49 13.49 13.27 1,100 0 0
25/09/2007
13.49
 117,750 13.59 13.68 13.43 0 0 0
24/09/2007
13.59
 97,260 13.52 13.75 13.52 200 0 0
21/09/2007
13.52
 75,080 13.78 13.78 13.30 1,200 0 0
20/09/2007
13.78
 239,080 13.33 13.97 13.33 1,400 25,000 0
19/09/2007
13.33
 162,280 13.11 13.43 13.11 24,990 0 0
18/09/2007
13.11
 142,860 12.75 13.11 12.79 2,000 0 0
17/09/2007
12.75
 140,060 13.01 13.04 12.75 300 6,810 0
14/09/2007
13.01
 115,150 13.43 13.43 12.95 1,300 0 0
13/09/2007
13.43
 541,620 13.20 13.59 12.56 1,000 4,000 0
12/09/2007
13.20
 231,420 12.59 13.20 13.20 0 0 0
11/09/2007
12.59
 47,790 12.02 12.59 12.59 0 0 0
10/09/2007
12.02
 30,560 11.48 12.02 12.02 0 0 0
07/09/2007
11.48
 114,490 10.93 11.48 11.03 1,000 500 0
06/09/2007
10.93
 46,940 10.87 10.93 10.71 100 0 0
05/09/2007
10.87
 60,800 10.77 11.06 10.87 0 0 0
04/09/2007
10.77
 34,080 10.68 10.77 10.71 2,300 0 0
31/08/2007
10.68
 68,950 10.55 10.87 10.55 1,000 0 0
30/08/2007
10.55
 61,370 10.07 10.55 10.07 0 0 0
29/08/2007
10.07
 31,430 9.91 10.07 9.91 12,830 0 0
28/08/2007
9.91
 37,360 9.81 9.91 9.85 2,000 0 0
27/08/2007
9.81
 43,330 9.81 9.91 9.75 0 0 0
24/08/2007
9.81
 27,480 9.65 9.81 9.69 3,000 0 0
23/08/2007
9.65
 16,690 9.65 9.75 9.59 0 0 0
22/08/2007
9.65
 12,290 9.75 9.91 9.65 0 0 0
21/08/2007
9.75
 15,420 9.91 10.07 9.75 0 0 0
20/08/2007
9.91
 13,480 10.01 10.01 9.75 30 0 0
17/08/2007
10.01
 10,550 10.17 10.23 9.91 0 0 0
16/08/2007
10.17
 7,890 10.29 10.29 9.91 0 0 0
15/08/2007
10.29
 13,580 10.39 10.39 10.07 0 0 0
14/08/2007
10.39
 4,800 9.91 10.39 9.91 0 10 0
13/08/2007
9.91
 9,710 10.23 10.23 9.91 200 0 0
10/08/2007
10.23
 5,650 10.39 10.49 10.23 100 0 0
09/08/2007
10.39
 6,760 10.23 10.39 10.23 0 0 0
08/08/2007
10.23
 15,150 10.07 10.23 10.10 10 0 0
07/08/2007
10.07
 18,480 10.07 10.07 9.91 0 9,000 0
06/08/2007
10.07
 22,110 10.39 10.39 10.07 320 0 0
03/08/2007
10.39
 8,780 10.33 10.39 10.23 20 50 0
02/08/2007
10.33
 24,240 10.74 10.74 10.33 0 0 0
01/08/2007
10.74
 19,090 10.23 10.74 10.23 200 5,000 0
31/07/2007
10.23
 20,550 10.64 10.64 10.23 800 1,000 0
30/07/2007
10.64
 25,940 11.19 11.19 10.64 500 2,000 0
27/07/2007
11.19
 12,770 11.03 11.19 11.19 0 0 0
26/07/2007
11.03
 25,170 11.51 11.51 11.03 0 0 0
25/07/2007
11.51
 92,410 11.73 12.08 11.51 3,150 500 0
24/07/2007
11.73
 47,320 11.19 11.73 11.73 0 200 0
23/07/2007
11.19
 30,230 10.87 11.32 11.19 0 0 0
20/07/2007
10.87
 38,260 10.87 10.87 10.87 400 0 0
19/07/2007
10.87
 12,130 10.96 10.96 10.87 0 0 0
18/07/2007
10.96
 25,240 10.90 11.00 10.96 100 970 0
17/07/2007
10.90
 18,930 11.00 11.00 10.87 0 2,000 0
16/07/2007
11.00
 16,610 11.16 11.16 10.80 0 210 0
13/07/2007
11.16
 6,440 11.12 11.16 10.87 300 0 0
12/07/2007
11.12
 25,410 11.19 11.19 11.03 290 0 0
11/07/2007
11.19
 26,620 11.06 11.19 11.12 0 2,000 0
10/07/2007
11.06
 19,650 10.87 11.06 10.87 840 0 0
09/07/2007
10.87
 19,940 11.03 11.03 10.87 850 2,000 0
06/07/2007
11.03
 3,150 11.19 11.19 10.80 500 0 0
05/07/2007
11.19
 30,700 10.96 11.48 11.19 5,000 0 0
04/07/2007
10.96
 14,590 10.45 10.96 10.45 500 0 0
03/07/2007
10.45
 38,650 11.00 11.00 10.45 0 1,080 0
02/07/2007
11.00
 14,930 11.51 11.51 11.00 0 0 0
29/06/2007
11.51
 20,240 11.76 11.76 11.51 0 0 0
28/06/2007
11.76
 14,510 11.83 11.83 11.76 100 10 0

Chính sách bảo mật | Điều khoản sử dụng |