CTCP MHC (mhc)

13.55
-0.05
(-0.37%)
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
(2025-11-05) 		1 7.94% 3,324,500 0 0.0
11.70
13.60
13.55
2 tháng
(2025-10-06) 		0.15 1.12% 11,247,700 -21,100 -0.5
11.70
14.75
13.55
3 tháng
(2025-09-08) 		-0.45 -3.20% 17,052,200 -185,100 -2.6
11.70
14.75
13.55
6 tháng
(2025-06-09) 		5.50 67.90% 46,787,000 -30,900 -0.4
7.89
15.80
13.55
12 tháng
(2024-12-10) 		6.58 93.73% 60,594,800 -158,572 -1.6
6.44
15.80
13.55
24 tháng
(2023-12-18) 		4.87 55.73% 96,529,700 -453,589 -4.2
6.26
15.80
13.55
36 tháng
(2022-12-21) 		9.74 252.59% 194,338,900 -600,539 -4.2
3.48
15.80
13.55
60 tháng
(2020-12-31) 		6.47 90.83% 682,613,660 -452,074 -2.7
3.48
15.80
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
3.17
 1,500 3.05 3.18 3.17 0 0 0
03/12/2019
3.05
 4,500 3.05 3.05 2.84 0 0 0
02/12/2019
3.05
 200 2.92 3.05 2.92 0 0 0
29/11/2019
2.92
 200 3.07 3.13 2.92 0 0 0
28/11/2019
3.07
 12,910 3.05 3.07 2.95 0 0 0
27/11/2019
3.05
 2,650 3.10 3.10 2.95 0 0 0
26/11/2019
3.10
 17,450 3.01 3.13 3.00 0 0 0
25/11/2019
3.01
 16,640 3.23 3.23 3.01 0 10,370 -0.0
22/11/2019
3.23
 10 3.10 3.23 3.23 0 0 0
21/11/2019
3.10
 12,240 3.10 3.10 2.95 0 0 0
20/11/2019
3.10
 10,880 3.01 3.14 2.96 0 0 0
19/11/2019
3.01
 7,620 3.14 3.27 3.01 0 0 0
18/11/2019
3.14
 530 3.26 3.26 3.05 0 0 0
15/11/2019
3.26
 2,010 3.09 3.26 3.02 0 0 0
14/11/2019
3.09
 62,810 3.31 3.31 3.08 0 0 0
13/11/2019
3.31
 5,010 3.16 3.31 3.16 0 0 0
12/11/2019
3.16
 740 3.31 3.31 3.16 0 0 0
11/11/2019
3.31
 290 3.36 3.36 3.13 0 0 0
08/11/2019
3.36
 0 3.36 3.36 3.36 0 0 0
07/11/2019
3.36
 0 3.36 3.36 3.36 0 0 0
06/11/2019
3.36
 1,010 3.36 3.36 3.35 0 0 0
05/11/2019
3.36
 13,280 3.19 3.36 3.10 0 0 0
04/11/2019
3.19
 3,510 3.28 3.36 3.19 0 0 0
01/11/2019
3.28
 2,240 3.43 3.43 3.28 0 0 0
31/10/2019
3.43
 170 3.41 3.45 3.39 0 0 0
30/10/2019
3.41
 12,450 3.52 3.52 3.41 0 0 0
29/10/2019
3.52
 26,180 3.51 3.72 3.42 0 0 0
28/10/2019
3.51
 12,680 3.51 3.51 3.36 0 0 0
25/10/2019
3.51
 8,260 3.49 3.70 3.36 0 0 0
24/10/2019
3.49
 1,820 3.38 3.59 3.31 0 0 0
23/10/2019
3.38
 6,360 3.63 3.63 3.38 0 0 0
22/10/2019
3.63
 20,200 3.41 3.63 3.39 0 0 0
21/10/2019
3.41
 1,530 3.26 3.41 3.36 0 0 0
18/10/2019
3.26
 11,000 3.36 3.41 3.26 0 0 0
17/10/2019
3.36
 8,960 3.38 3.41 3.28 0 0 0
16/10/2019
3.38
 6,210 3.45 3.45 3.36 0 0 0
15/10/2019
3.45
 40 3.38 3.45 3.43 0 0 0
14/10/2019
3.38
 930 3.38 3.38 3.21 0 10 -0
11/10/2019
3.38
 2,490 3.17 3.39 3.20 0 0 0
10/10/2019
3.17
 6,600 3.39 3.43 3.17 0 0 0
09/10/2019
3.39
 9,000 3.36 3.45 3.19 0 0 0
08/10/2019
3.36
 8,530 3.40 3.51 3.33 0 0 0
07/10/2019
3.40
 27,130 3.52 3.52 3.36 30 0 0.0
04/10/2019
3.52
 300 3.36 3.54 3.52 0 0 0
03/10/2019
3.36
 520 3.41 3.41 3.36 0 0 0
02/10/2019
3.41
 1,210 3.35 3.41 3.36 0 0 0
01/10/2019
3.35
 8,520 3.19 3.36 3.19 0 0 0
30/09/2019
3.19
 78,580 3.36 3.44 3.19 0 0 0
27/09/2019
3.36
 20,680 3.36 3.45 3.36 0 4,970 -0.0
26/09/2019
3.36
 27,330 3.41 3.41 3.20 0 8,600 -0.0
25/09/2019
3.41
 8,690 3.40 3.41 3.36 0 10 -0
24/09/2019
3.40
 20,270 3.52 3.52 3.31 0 4,060 -0.0
23/09/2019
3.52
 89,790 3.59 3.59 3.35 0 150 -0.0
20/09/2019
3.59
 7,430 3.59 3.59 3.51 0 1,020 -0.0
19/09/2019
3.59
 1,240 3.61 3.61 3.38 0 0 0
18/09/2019
3.61
 4,510 3.61 3.61 3.60 0 10 -0.0
17/09/2019
3.61
 9,570 3.62 3.63 3.60 0 0 0
16/09/2019
3.62
 0 3.62 3.62 3.62 0 0 0
13/09/2019
3.62
 4,010 3.70 3.70 3.48 0 0 0
12/09/2019
3.70
 1,010 3.54 3.70 3.70 0 0 0
11/09/2019
3.54
 310 3.67 3.72 3.54 0 0 0
10/09/2019
3.67
 220 3.64 3.67 3.67 0 0 0
09/09/2019
3.64
 1,240 3.68 3.68 3.63 0 0 0
06/09/2019
3.68
 1,160 3.68 3.68 3.68 0 0 0
05/09/2019
3.68
 10,110 3.72 3.72 3.67 0 0 0
04/09/2019
3.72
 750 3.69 3.72 3.70 0 0 0
03/09/2019
3.69
 4,970 3.69 3.69 3.48 0 70 -0.0
30/08/2019
3.69
 6,490 3.72 3.72 3.54 0 20 -0.0
29/08/2019
3.72
 2,600 3.70 3.72 3.47 0 0 0
28/08/2019
3.70
 14,890 3.72 3.72 3.47 0 1,600 -0.0
27/08/2019
3.72
 1,610 3.73 3.73 3.47 0 0 0
26/08/2019
3.73
 1,940 3.80 3.80 3.53 0 0 0
23/08/2019
3.80
 11,820 3.63 3.80 3.45 0 0 0
22/08/2019
3.63
 1,530 3.71 3.78 3.63 500 0 0.0
21/08/2019
3.71
 66,070 3.59 3.72 3.67 0 0 0
20/08/2019
3.59
 121,510 3.67 3.70 3.52 0 0 0
19/08/2019
3.67
 420 3.67 3.72 3.55 0 0 0
16/08/2019
3.67
 1,210 3.67 3.67 3.59 0 0 0
15/08/2019
3.67
 32,330 3.71 3.71 3.54 0 0 0
14/08/2019
3.71
 4,390 3.72 3.79 3.54 0 0 0
13/08/2019
3.72
 22,090 3.72 3.72 3.49 0 0 0
12/08/2019
3.72
 63,750 3.71 3.80 3.55 0 0 0
09/08/2019
3.71
 35,190 3.64 3.81 3.64 0 0 0
08/08/2019
3.64
 24,810 3.51 3.65 3.36 0 0 0
07/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/08/2019
3.51
 41,100 3.43 3.67 3.36 0 0 0
06/08/2019
3.44
 41,450 3.50 3.62 3.30 0 12,650 -0.1
05/08/2019
3.50
 26,780 3.53 3.71 3.46 0 0 0
02/08/2019
3.53
 3,790 3.53 3.76 3.38 0 0 0
01/08/2019
3.53
 24,060 3.58 3.77 3.46 0 0 0
31/07/2019
3.58
 4,470 3.58 3.75 3.58 0 0 0
30/07/2019
3.58
 51,230 3.57 3.61 3.57 18,640 0 0.1
29/07/2019
3.57
 20,630 3.66 3.70 3.56 0 0 0
26/07/2019
3.66
 2,930 3.70 3.70 3.47 0 0 0
25/07/2019
3.70
 2,770 3.62 3.70 3.54 0 0 0
24/07/2019
3.62
 1,030 3.69 3.69 3.47 0 0 0
23/07/2019
3.69
 15,110 3.57 3.78 3.39 0 0 0
22/07/2019
3.57
 1,000 3.78 3.78 3.57 0 0 0
19/07/2019
3.78
 10 3.76 3.78 3.78 0 0 0
18/07/2019
3.76
 10,680 3.76 3.76 3.54 0 0 0
17/07/2019
3.76
 1,410 3.78 3.78 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |