CTCP MHC (mhc)

7.16
-0.22
(-2.98%)
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)
07/07/2021
10.13
 310,900 10.04 10.13 9.44 50,400 100 0.5
06/07/2021
10.04
 529,400 10.50 10.50 10.04 18,800 4,200 0.2
05/07/2021
10.50
 351,100 10.97 11.02 10.46 0 2,800 -0.0
02/07/2021
10.97
 463,500 10.92 11.15 10.69 14,800 0 0.2
01/07/2021
10.92
 969,600 11.20 11.25 10.60 14,500 11,000 0.0
30/06/2021
11.20
 919,300 11.76 11.76 11.11 4,000 28,000 -0.3
29/06/2021
11.76
 725,400 12.22 12.27 11.76 0 22,900 -0.3
28/06/2021
12.22
 333,100 12.55 12.60 12.13 0 15,800 -0.2
25/06/2021
12.55
 412,600 12.08 12.55 11.95 13,200 0 0.2
24/06/2021
12.08
 441,400 12.46 12.46 12.04 10,900 16,400 -0.1
23/06/2021
12.46
 785,900 12.69 12.69 12.13 10,000 17,900 -0.1
22/06/2021
12.69
 1,184,800 13.34 13.43 12.64 10,400 56,500 -0.6
21/06/2021
13.34
 873,200 13.48 13.53 13.15 20,600 12,600 0.1
18/06/2021
13.48
 1,197,000 13.06 13.62 12.92 17,600 4,800 0.2
17/06/2021
13.06
 1,198,200 13.11 13.11 12.46 60,500 0 0.8
16/06/2021
13.11
 1,777,000 12.92 13.20 12.08 31,800 3,100 0.4
15/06/2021
12.92
 636,800 13.25 13.29 12.60 800 12,100 -0.2
14/06/2021
13.25
 1,335,100 13.62 13.76 13.01 31,700 1,000 0.4
11/06/2021
13.62
 1,125,500 13.66 13.66 13.15 19,700 34,500 -0.2
10/06/2021
13.66
 1,202,400 13.94 14.18 13.66 15,400 19,400 -0.1
09/06/2021
13.94
 1,985,100 14.22 14.69 13.57 32,700 800 0.5
08/06/2021
14.22
 2,382,500 14.50 15.01 13.90 12,300 200 0.2
07/06/2021
14.50
 1,400,800 15.15 15.15 14.13 17,000 7,700 0.1
04/06/2021
15.15
 2,075,800 14.50 15.25 14.13 43,500 35,200 0.1
03/06/2021
14.50
 2,039,200 13.57 14.50 13.15 8,800 9,600 -0.0
02/06/2021
13.57
 1,052,400 13.39 13.57 12.83 41,400 600 0.6
01/06/2021
13.39
 1,295,000 13.06 13.66 12.87 51,700 100 0.7
31/05/2021
13.06
 1,151,600 12.92 13.25 12.60 54,200 14,000 0.6
28/05/2021
12.92
 3,007,200 12.08 12.92 12.18 33,100 0 0.5
27/05/2021
12.08
 1,998,700 11.34 12.08 11.06 6,200 0 0.1
26/05/2021
11.34
 1,386,300 11.02 11.62 10.74 20,300 0 0.2
25/05/2021
11.02
 308,800 11.15 11.25 10.83 13,600 0 0.2
24/05/2021
11.15
 422,700 11.15 11.20 10.88 3,600 0 0.0
21/05/2021
11.15
 2,023,800 10.92 11.57 10.92 1,200 4,600 -0.0
20/05/2021
10.92
 2,168,200 10.23 10.92 9.95 1,700 0 0.0
19/05/2021
10.23
 390,700 9.99 10.32 9.76 9,200 6,600 0.0
18/05/2021
9.99
 1,017,500 10.64 10.64 9.99 10,100 1,600 0.1
17/05/2021
10.64
 1,210,400 10.69 10.92 10.41 22,900 4,800 0.2
14/05/2021
10.69
 1,386,600 11.06 11.06 10.32 5,800 50,200 -0.5
13/05/2021
11.06
 1,493,100 11.15 11.29 10.64 500 44,300 -0.5
12/05/2021
11.15
 1,758,400 11.06 11.43 10.64 22,900 24,700 -0.0
11/05/2021
11.06
 3,790,700 10.88 11.62 10.97 34,000 0 0.4
10/05/2021
10.88
 1,494,800 10.18 10.88 9.90 15,500 0 0.2
07/05/2021
10.18
 422,300 10.32 10.41 10.18 27,400 0 0.3
06/05/2021
10.32
 1,180,100 10.83 10.83 10.32 23,200 0 0.3
05/05/2021
10.83
 1,450,200 10.83 10.97 10.23 46,700 0 0.5
04/05/2021
10.83
 569,100 11.29 11.29 10.78 7,100 8,600 -0.0
29/04/2021
11.29
 3,232,100 10.60 11.29 10.69 39,000 4,600 0.4
28/04/2021
10.60
 1,457,000 9.95 10.60 9.90 0 3,100 -0.0
27/04/2021
9.95
 447,300 9.67 9.95 9.57 27,500 0 0.3
26/04/2021
9.67
 658,700 9.57 9.85 9.29 43,000 1,500 0.4
23/04/2021
9.57
 497,600 9.76 9.81 9.30 56,600 1,100 0.6
22/04/2021
9.76
 1,255,300 10.46 10.46 9.76 19,800 700 0.2
20/04/2021
10.46
 3,444,700 11.20 11.62 10.46 800 38,500 -0.4
19/04/2021
11.20
 1,838,400 10.50 11.20 10.74 0 0 0
16/04/2021
10.50
 2,216,400 9.85 10.50 9.30 10,400 200 0.1
15/04/2021
9.85
 3,646,300 9.25 9.85 9.09 7,600 10,700 -0.0
14/04/2021
9.25
 2,840,000 8.65 9.25 8.18 22,300 7,000 0.2
13/04/2021
8.65
 877,200 8.93 9.04 8.35 700 12,700 -0.1
12/04/2021
8.93
 2,104,300 8.36 8.93 8.27 20,800 0 0.2
09/04/2021
8.36
 522,500 8.18 8.38 8.09 4,000 0 0.0
08/04/2021
8.18
 195,000 8.27 8.37 8.12 1,500 1,300 0.0
07/04/2021
8.27
 392,500 8.35 8.35 8.02 8,300 300 0.1
06/04/2021
8.35
 1,029,100 7.97 8.51 7.91 8,100 0 0.1
05/04/2021
7.97
 561,400 7.97 8.08 7.72 5,200 11,400 -0.1
02/04/2021
7.97
 2,489,900 7.46 7.99 7.46 11,900 0 0.1
01/04/2021
7.46
 309,700 7.44 7.49 7.27 8,000 5,500 0.0
31/03/2021
7.44
 145,800 7.46 7.46 7.25 1,500 7,700 -0.0
30/03/2021
7.46
 444,900 7.39 7.55 7.25 0 12,900 -0.1
29/03/2021
7.39
 158,100 7.06 7.44 7.06 3,300 21,100 -0.1
26/03/2021
7.06
 210,200 7.25 7.25 6.75 6,200 11,800 -0.0
25/03/2021
7.25
 303,500 7.25 7.34 7.06 6,200 14,700 -0.1
24/03/2021
7.25
 252,500 7.44 7.44 7.20 1,300 15,100 -0.1
23/03/2021
7.44
 214,000 7.61 7.62 7.42 2,100 7,600 -0.0
22/03/2021
7.61
 268,800 7.62 7.64 7.45 16,700 4,200 0.1
19/03/2021
7.62
 458,700 7.64 7.68 7.48 8,300 1,600 0.1
18/03/2021
7.64
 720,900 7.46 7.64 7.44 30,100 1,000 0.2
17/03/2021
7.46
 856,600 7.53 7.54 7.34 19,300 4,600 0.1
16/03/2021
7.53
 852,600 7.59 7.67 7.35 15,300 5,000 0.1
15/03/2021
7.59
 433,800 7.49 7.71 7.49 12,400 0 0.1
12/03/2021
7.49
 748,500 7.62 7.62 7.44 8,000 0 0.1
11/03/2021
7.62
 937,300 7.90 7.94 7.44 700 6,200 -0.0
10/03/2021
7.90
 446,300 8.07 8.09 7.90 1,600 3,000 -0.0
09/03/2021
8.07
 940,900 8.13 8.13 7.85 7,600 1,300 0.1
08/03/2021
8.13
 1,493,300 7.76 8.18 7.74 9,100 2,100 0.1
05/03/2021
7.76
 163,000 7.81 7.89 7.54 1,500 6,700 -0.0
04/03/2021
7.81
 1,112,200 7.90 8.09 7.39 0 4,500 -0.0
03/03/2021
7.90
 1,090,800 7.44 7.90 7.25 3,800 1,700 0.0
02/03/2021
7.44
 141,300 7.59 7.89 7.34 0 9,500 -0.1
01/03/2021
7.59
 175,500 7.40 7.76 7.06 600 9,500 -0.1
26/02/2021
7.40
 249,200 6.93 7.41 6.60 800 2,200 -0.0
25/02/2021
6.93
 100,000 7.06 7.06 6.60 500 5,600 -0.0
24/02/2021
7.06
 335,700 6.61 7.06 6.51 2,900 36,700 -0.3
23/02/2021
6.61
 121,800 6.37 6.65 6.19 800 11,600 -0.1
22/02/2021
6.37
 100,400 6.50 6.50 6.32 0 5,600 -0.0
19/02/2021
6.50
 139,700 6.41 6.54 6.18 2,300 600 0.0
18/02/2021
6.41
 158,400 6.32 6.53 6.32 17,700 0 0.1
17/02/2021
6.32
 140,300 6.32 6.53 6.14 14,400 400 0.1
09/02/2021
6.32
 108,000 6.51 6.51 6.05 200 19,400 -0.1
08/02/2021
6.51
 111,800 6.53 6.53 6.07 0 35,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |