CTCP MHC (mhc)

9.90
-0.15
(-1.49%)
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
(2026-03-30) 		0.85 9.24% 402,500 -13,205 0.0
9.05
10.25
9.90
2 tháng
(2026-03-02) 		-0.55 -5.19% 1,738,900 -19,105 -0.1
9.01
10.65
9.90
3 tháng
(2026-01-29) 		0.19 1.93% 2,599,700 -19,205 -0.1
9.01
10.65
9.90
6 tháng
(2025-10-31) 		-3.55 -26.10% 10,053,200 -34,105 -0.3
9.01
13.60
9.90
12 tháng
(2025-05-05) 		1.62 19.22% 55,228,500 -70,005 -0.8
7.89
15.80
9.90
24 tháng
(2024-05-09) 		1.46 16.99% 73,480,200 -383,480 -3.5
6.26
15.80
9.90
36 tháng
(2023-05-15) 		5.86 139.83% 193,722,500 -601,394 -5.4
4.01
15.80
9.90
60 tháng
(2021-05-25) 		-0.44 -4.20% 587,638,000 -730,179 -5.6
3.48
15.80
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
5.69
 92,600 5.89 5.89 5.54 3,300 0 0.0
16/09/2022
5.89
 30,200 5.91 5.93 5.83 100 34 0.0
15/09/2022
5.91
 77,200 5.92 6.19 5.91 600 0 0.0
14/09/2022
5.92
 68,600 6.07 6.07 5.81 0 0 0.0
13/09/2022
6.07
 41,300 6.09 6.09 5.82 500 0 0.0
12/09/2022
6.09
 87,000 6.11 6.14 5.70 700 0 0.0
09/09/2022
6.11
 122,700 5.81 6.11 5.81 0 0 0.0
08/09/2022
5.81
 119,500 6.16 6.19 5.81 10,100 3,000 0.0
07/09/2022
6.16
 217,100 6.62 6.62 6.16 400 0 0.0
06/09/2022
6.62
 94,300 6.62 6.67 6.45 0 0 -0.0
05/09/2022
6.62
 116,800 6.67 6.71 6.50 0 0 -0.0
31/08/2022
6.67
 88,000 6.56 6.67 6.37 0 0 -0.0
30/08/2022
6.56
 104,700 6.56 6.67 6.50 0 0 -0.0
29/08/2022
6.56
 456,700 6.95 6.95 6.47 0 100 -0.0
26/08/2022
6.95
 128,400 7.15 7.15 6.95 0 0 -0.2
25/08/2022
7.15
 134,300 7.19 7.51 7.10 0 0 -0.2
24/08/2022
7.19
 747,300 6.74 7.21 6.74 3,100 33,100 -0.2
23/08/2022
6.74
 128,000 6.69 6.85 6.57 0 0 -0.0
22/08/2022
6.69
 244,200 6.57 6.88 6.49 0 0 -0.0
19/08/2022
6.57
 60,900 6.57 6.67 6.49 0 0 -0.0
18/08/2022
6.57
 93,100 6.67 6.67 6.53 0 6,000 -0.0
17/08/2022
6.67
 110,200 6.70 6.79 6.57 0 0 -0.0
16/08/2022
6.70
 105,400 6.76 6.80 6.67 0 2,100 -0.0
15/08/2022
6.76
 201,900 6.76 6.83 6.70 0 3,300 -0.0
12/08/2022
6.76
 210,500 6.50 6.81 6.40 0 10,700 -0.1
11/08/2022
6.50
 209,100 6.87 6.87 6.49 0 10,100 -0.1
10/08/2022
6.87
 196,300 6.82 6.88 6.67 0 3,800 -0.0
09/08/2022
6.82
 194,800 6.78 7.14 6.79 0 6,000 -0.0
08/08/2022
6.78
 249,300 6.34 6.78 6.31 0 3,500 -0.0
05/08/2022
6.34
 106,800 6.34 6.34 6.23 0 2,100 -0.0
04/08/2022
6.34
 79,200 6.37 6.38 6.28 0 2,500 -0.0
03/08/2022
6.37
 57,100 6.38 6.38 6.20 0 5,500 -0.0
02/08/2022
6.38
 220,400 6.29 6.43 6.25 0 2,400 -0.0
01/08/2022
6.29
 389,800 6.55 6.55 6.17 0 1,600 -0.0
29/07/2022
6.55
 77,600 6.57 6.61 6.38 0 2,100 -0.0
28/07/2022
6.57
 128,300 6.47 6.63 6.48 0 2,000 -0.0
27/07/2022
6.47
 55,900 6.46 6.49 6.38 0 2,000 -0.0
26/07/2022
6.46
 81,200 6.35 6.50 6.21 0 2,100 -0.0
25/07/2022
6.35
 80,400 6.34 6.36 6.21 0 2,000 -0.0
22/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
22/07/2022
6.34
 51,000 6.29 6.46 6.19 2,300 4,100 -0.0
21/07/2022
6.29
 95,500 6.26 6.33 6.20 0 1,900 -0.0
20/07/2022
6.26
 127,600 6.09 6.29 6.12 1,500 2,000 -0.0
19/07/2022
6.09
 130,800 6.28 6.28 6.02 0 1,900 -0.0
18/07/2022
6.28
 130,900 6.33 6.51 6.15 0 1,700 -0.0
15/07/2022
6.33
 271,700 6.03 6.45 6.03 3,000 6,500 -0.0
14/07/2022
6.03
 227,700 5.64 6.03 5.75 5,000 100 0.0
13/07/2022
5.64
 156,900 5.28 5.64 5.42 16,300 100 0.1
12/07/2022
5.28
 40,500 5.19 5.29 5.01 0 1,300 -0.0
11/07/2022
5.19
 50,900 5.21 5.30 4.96 0 1,800 -0.0
08/07/2022
5.21
 73,700 5.15 5.31 5.14 1,800 7,200 -0.0
07/07/2022
5.15
 40,900 5.14 5.30 4.98 0 1,400 -0.0
06/07/2022
5.14
 30,100 5.30 5.30 5.09 400 1,600 -0.0
05/07/2022
5.30
 194,000 5.29 5.31 5.13 0 1,600 -0.0
04/07/2022
5.29
 35,100 5.22 5.40 5.22 0 400 -0.0
01/07/2022
5.22
 32,300 5.25 5.31 4.91 0 4,300 -0.0
30/06/2022
5.25
 32,100 5.44 5.44 5.22 300 1,400 -0.0
29/06/2022
5.44
 112,300 5.27 5.44 4.91 800 300 0.0
28/06/2022
5.27
 51,700 5.11 5.30 5.05 13,500 0 0.1
27/06/2022
5.11
 41,700 4.87 5.11 4.92 7,600 0 0.0
24/06/2022
4.87
 100,400 4.84 5.13 4.87 1,400 1,700 -0.0
23/06/2022
4.84
 47,500 4.74 4.87 4.71 2,300 4,100 -0.0
22/06/2022
4.74
 53,700 4.54 4.74 4.54 2,100 2,000 0.0
21/06/2022
4.54
 260,200 4.85 4.87 4.52 11,900 0 0.1
20/06/2022
4.85
 136,900 5.21 5.21 4.85 1,400 2,600 -0.0
17/06/2022
5.21
 245,700 5.60 5.60 5.21 0 6,700 -0.0
16/06/2022
5.60
 103,400 5.97 6.11 5.60 200 7,000 -0.0
15/06/2022
5.97
 157,200 6.21 6.23 5.78 2,000 9,400 -0.0
14/06/2022
6.21
 111,000 6.22 6.29 6.20 2,000 11,100 -0.1
13/06/2022
6.22
 299,900 6.57 6.62 6.20 300 9,600 -0.1
10/06/2022
6.57
 160,000 6.77 6.91 6.55 300 4,400 -0.0
09/06/2022
6.77
 26,100 6.72 6.81 6.55 2,800 700 0.0
08/06/2022
6.72
 104,200 6.46 6.72 6.46 7,800 0 0.1
07/06/2022
6.46
 150,500 6.73 6.73 6.37 6,100 5,400 0.0
06/06/2022
6.73
 53,400 6.88 6.91 6.73 700 900 -0.0
03/06/2022
6.88
 210,200 7.18 7.18 6.88 7,900 3,900 0.0
02/06/2022
7.18
 114,400 7.44 7.53 7.17 3,700 4,400 -0.0
01/06/2022
7.44
 76,200 7.70 7.78 7.44 400 13,600 -0.1
31/05/2022
7.70
 381,000 7.53 7.97 7.26 2,400 18,700 -0.1
30/05/2022
7.53
 368,000 7.21 7.53 7.01 12,300 3,400 0.1
27/05/2022
7.21
 122,800 7.22 7.22 7.08 3,000 2,400 0.0
26/05/2022
7.22
 157,800 7.06 7.34 6.99 900 3,400 -0.0
25/05/2022
7.06
 300,100 6.64 7.07 6.60 6,600 100 0.1
24/05/2022
6.64
 110,400 6.63 6.64 6.37 700 4,400 -0.0
23/05/2022
6.63
 179,800 6.43 6.63 6.42 1,800 300 0.0
20/05/2022
6.43
 152,200 6.48 6.55 6.42 100 7,700 -0.1
19/05/2022
6.48
 84,500 6.54 6.54 6.37 1,300 6,700 -0.0
18/05/2022
6.54
 161,200 6.53 6.72 6.46 4,000 3,400 0.0
17/05/2022
6.53
 405,600 6.11 6.53 5.93 22,000 3,000 0.1
16/05/2022
6.11
 273,600 6.36 6.45 6.05 7,000 4,200 0.0
13/05/2022
6.36
 212,800 6.83 6.90 6.36 1,100 15,400 -0.1
12/05/2022
6.83
 241,200 7.27 7.27 6.82 5,000 19,300 -0.1
11/05/2022
7.27
 85,000 7.08 7.33 7.17 1,800 7,200 -0.0
10/05/2022
7.08
 142,200 7.31 7.31 6.81 1,500 8,400 -0.1
09/05/2022
7.31
 138,400 7.83 7.96 7.29 0 15,800 -0.1
06/05/2022
7.83
 522,000 8.15 8.15 7.71 3,500 114,600 -1.0
05/05/2022
8.15
 269,200 8.02 8.22 8.01 0 10,200 -0.1
04/05/2022
8.02
 436,000 8.31 8.31 7.97 0 113,100 -1.0
29/04/2022
8.31
 221,900 7.88 8.35 8.14 12,200 200 0.1
28/04/2022
7.88
 394,700 7.70 7.97 7.79 11,500 2,000 0.1
27/04/2022
7.70
 140,000 7.48 7.79 7.46 6,900 7,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |