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)
26/11/2021
14.22
 1,914,300 14.78 15.15 14.13 100 129,600 -2.0
25/11/2021
14.78
 1,598,600 14.45 15.01 13.94 4,300 19,000 -0.2
24/11/2021
14.45
 1,483,200 14.22 15.11 14.36 11,400 57,900 -0.7
23/11/2021
14.22
 3,262,500 14.97 14.97 13.94 53,800 5,000 0.7
22/11/2021
14.97
 3,650,800 16.08 16.41 14.97 57,500 23,200 0.6
19/11/2021
16.08
 3,782,900 16.17 17.15 15.06 38,500 116,900 -1.4
18/11/2021
16.17
 2,995,300 15.15 16.17 15.34 31,600 13,500 0.3
17/11/2021
15.15
 2,824,700 14.78 15.34 14.41 4,600 34,200 -0.5
16/11/2021
14.78
 3,523,000 14.50 15.34 14.41 42,700 102,600 -1.0
15/11/2021
14.50
 4,610,400 13.57 14.50 13.94 31,500 88,100 -0.9
12/11/2021
13.57
 2,115,600 13.39 13.85 13.06 74,200 2,700 1.0
11/11/2021
13.39
 2,860,600 13.57 13.94 13.15 200 48,800 -0.7
10/11/2021
13.57
 3,756,900 12.97 13.85 12.74 2,700 0 0
09/11/2021
12.97
 2,641,900 13.39 13.71 12.83 2,200 91,900 -1.3
08/11/2021
13.39
 3,401,300 12.83 13.48 12.83 191,900 39,300 2.2
05/11/2021
12.83
 1,627,700 12.83 13.25 12.74 110,100 59,100 0.7
04/11/2021
12.83
 2,889,100 12.46 13.01 11.99 2,800 77,200 -1.0
03/11/2021
12.46
 4,362,300 13.39 14.27 12.46 100,500 265,600 -2.3
02/11/2021
13.39
 4,082,200 12.55 13.39 12.60 499,500 6,000 6.9
01/11/2021
12.55
 3,401,000 12.36 12.78 12.18 54,500 7,500 0.6
29/10/2021
12.36
 3,529,900 12.13 12.50 11.81 50,800 12,700 0.5
28/10/2021
12.13
 2,280,100 12.46 12.46 12.08 1,500 30,400 -0.4
27/10/2021
12.46
 3,980,700 12.08 12.87 11.81 30,200 38,100 -0.1
26/10/2021
12.08
 3,010,100 11.90 12.36 11.29 204,100 2,000 2.5
25/10/2021
11.90
 7,528,600 12.55 12.97 11.81 23,900 4,800 0.3
22/10/2021
12.55
 5,063,400 11.81 12.60 11.62 2,900 59,400 -0.7
21/10/2021
11.81
 3,830,500 11.25 11.81 11.53 5,500 26,700 -0.3
20/10/2021
11.25
 2,834,300 10.88 11.43 10.78 3,300 32,800 -0.3
19/10/2021
10.88
 706,900 10.83 11.06 10.69 9,200 3,600 0.1
18/10/2021
10.83
 1,400,500 11.06 11.25 10.74 2,400 44,500 -0.5
15/10/2021
11.06
 2,178,400 10.64 11.11 10.78 6,300 32,900 -0.3
14/10/2021
10.64
 755,400 10.60 10.74 10.55 32,900 100 0.4
13/10/2021
10.60
 1,005,600 10.60 10.74 10.41 21,300 0 0.2
12/10/2021
10.60
 851,200 10.60 10.64 10.36 7,300 3,100 0.0
11/10/2021
10.60
 682,400 10.74 10.88 10.60 7,000 9,000 -0.0
08/10/2021
10.74
 1,090,500 10.55 10.88 10.55 26,300 0 0.3
07/10/2021
10.55
 832,100 10.50 10.74 10.36 51,000 5,100 0.5
06/10/2021
10.50
 618,300 10.41 10.64 10.36 22,300 10,200 0.1
05/10/2021
10.41
 822,500 10.13 10.46 10.23 20,800 0 0.2
04/10/2021
10.13
 906,500 10.32 10.32 10.13 22,600 70,300 -0.5
01/10/2021
10.32
 806,200 10.46 10.60 10.23 6,700 50,900 -0.5
30/09/2021
10.46
 855,400 10.46 10.78 10.46 300 5,000 -0.1
29/09/2021
10.46
 827,400 10.41 10.64 10.13 2,900 10,600 -0.1
28/09/2021
10.41
 1,801,800 10.50 10.50 9.95 71,400 6,200 0.7
27/09/2021
10.50
 3,059,500 11.25 11.25 10.50 31,700 114,600 -1.0
24/09/2021
11.25
 1,282,600 11.39 11.57 11.15 5,200 6,900 -0.0
23/09/2021
11.39
 3,723,000 11.67 12.18 11.39 3,700 84,900 -1.0
22/09/2021
11.67
 2,790,900 10.92 11.67 10.78 45,600 18,000 0.3
21/09/2021
10.92
 2,437,700 11.20 11.20 10.60 31,200 15,200 0.2
20/09/2021
11.20
 2,060,900 11.15 11.48 11.06 36,700 10,000 0.3
17/09/2021
11.15
 2,576,800 11.02 11.43 10.92 86,500 0 1.1
16/09/2021
11.02
 2,197,200 11.15 11.62 10.92 17,100 14,600 0.0
15/09/2021
11.15
 1,928,100 11.34 11.34 11.02 51,200 62,100 -0.1
14/09/2021
11.34
 1,873,400 11.53 11.76 11.20 75,100 16,700 0.7
13/09/2021
11.53
 2,480,400 11.76 12.08 11.43 1,000 112,700 -1.4
10/09/2021
11.76
 3,350,600 11.43 11.99 11.20 57,600 62,500 -0.1
09/09/2021
11.43
 1,954,900 11.15 11.62 11.15 11,200 9,000 0.0
08/09/2021
11.15
 2,751,300 11.15 11.43 10.88 62,400 69,800 -0.1
07/09/2021
11.15
 4,458,200 11.57 12.27 11.15 135,400 178,600 -0.6
06/09/2021
11.57
 1,663,700 10.83 11.57 11.11 35,800 8,600 0.3
01/09/2021
10.83
 2,777,300 10.46 10.88 10.46 88,200 81,200 0.1
31/08/2021
10.46
 2,032,400 10.41 10.78 10.18 85,300 66,300 0.2
30/08/2021
10.41
 4,094,900 10.74 10.88 10.27 51,500 115,100 -0.7
27/08/2021
10.74
 2,342,500 10.69 11.15 10.74 35,700 121,400 -1.0
26/08/2021
10.69
 2,759,600 10.27 10.83 10.13 115,000 50,100 0.7
25/08/2021
10.27
 1,192,900 10.55 10.55 9.99 64,700 56,400 0.1
24/08/2021
10.55
 1,909,200 10.50 10.97 10.23 17,300 55,900 -0.4
23/08/2021
10.50
 5,040,500 9.85 10.50 9.76 126,900 62,300 0.7
20/08/2021
9.85
 7,115,700 10.32 11.02 9.85 161,900 43,900 1.3
19/08/2021
10.32
 2,623,400 10.92 10.92 10.32 31,100 20,400 0.1
18/08/2021
10.92
 1,585,800 11.06 11.15 10.74 30,900 8,100 0.3
17/08/2021
11.06
 4,413,700 11.57 12.27 10.83 116,100 170,800 -0.7
16/08/2021
11.57
 1,212,700 10.83 11.57 10.97 100 50,800 -0.6
13/08/2021
10.83
 2,728,700 10.78 10.83 10.04 93,500 32,300 0.6
12/08/2021
10.78
 7,169,700 11.57 12.27 10.78 30,700 212,900 -2.2
11/08/2021
11.57
 1,419,100 10.83 11.57 11.43 11,500 1,100 0.1
10/08/2021
10.83
 1,072,900 10.13 10.83 10.78 7,100 0 0.1
09/08/2021
10.13
 4,757,500 9.48 10.13 9.57 17,100 80,500 -0.7
06/08/2021
9.48
 2,182,000 8.88 9.48 9.34 41,300 15,200 0.3
05/08/2021
8.88
 846,100 8.30 8.88 8.28 9,800 0 0.1
04/08/2021
8.30
 1,748,800 7.99 8.36 8.00 46,600 20,500 0.2
03/08/2021
7.99
 1,173,800 8.12 8.15 7.90 11,800 25,900 -0.1
02/08/2021
8.12
 814,700 8.04 8.55 8.00 36,300 28,400 0.1
30/07/2021
8.04
 564,700 8.01 8.11 7.81 6,700 17,900 -0.1
29/07/2021
8.01
 805,600 8.25 8.32 7.98 12,000 43,200 -0.3
28/07/2021
8.25
 246,400 8.44 8.44 8.23 0 42,600 -0.4
27/07/2021
8.44
 884,800 8.40 8.67 8.22 25,800 0 0.2
26/07/2021
8.40
 950,100 8.56 8.56 8.22 10,000 60,900 -0.5
23/07/2021
8.56
 1,240,100 8.27 8.74 8.10 23,600 28,700 -0.1
22/07/2021
8.27
 1,696,200 7.92 8.45 7.90 35,800 8,200 0.2
21/07/2021
7.92
 366,500 8.07 8.53 7.90 0 30,700 -0.3
20/07/2021
8.07
 929,200 8.06 8.37 7.53 57,600 37,200 0.2
19/07/2021
8.06
 851,000 8.66 8.66 8.06 13,700 9,700 0.0
16/07/2021
8.66
 1,436,000 9.22 9.26 8.63 15,000 1,700 0.1
15/07/2021
9.22
 2,756,800 9.90 9.90 9.21 0 10,900 -0.1
14/07/2021
9.90
 1,861,800 10.60 10.60 9.90 24,200 17,600 0.1
13/07/2021
10.60
 723,100 10.64 10.78 9.99 25,000 46,400 -0.2
12/07/2021
10.64
 2,652,700 10.41 11.11 10.09 1,500 90,400 -1.0
09/07/2021
10.41
 2,403,800 9.76 10.41 10.04 39,300 0 0.4
08/07/2021
9.76
 199,600 10.13 10.18 9.62 5,400 21,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |