CTCP MHC (mhc)

10
0.11
(1.11%)
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
(2026-02-23) 		0 0% 1,502,200 -700 -0.0
9.65
10.65
9.89
2 tháng
(2026-01-16) 		-1.20 -10.71% 2,439,800 -7,300 -0.1
9.65
11.35
9.89
3 tháng
(2025-12-17) 		-1.95 -16.32% 3,293,100 -6,200 -0.1
9.65
12.30
9.89
6 tháng
(2025-09-18) 		-3.70 -27.01% 17,564,400 -69,500 -1.0
9.65
14.75
9.89
12 tháng
(2025-03-24) 		2.49 33.16% 59,995,400 -55,500 -0.8
7.40
15.80
9.89
24 tháng
(2024-03-27) 		0.97 10.76% 78,834,300 -480,675 -4.6
6.26
15.80
9.89
36 tháng
(2023-04-03) 		6.43 180% 195,906,000 -596,289 -5.2
3.48
15.80
9.89
60 tháng
(2021-04-12) 		1.49 17.54% 632,389,400 -457,174 -2.8
3.48
15.80
9.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
3.78
 40 3.68 3.78 3.69 0 0 0
15/07/2019
3.68
 27,960 3.70 3.70 3.51 0 5,000 -0.0
12/07/2019
3.70
 37,000 3.78 3.78 3.62 30 0 0.0
11/07/2019
3.78
 40 3.78 3.78 3.78 0 0 0
10/07/2019
3.78
 7,290 3.86 3.86 3.60 0 0 0
09/07/2019
3.86
 7,060 3.69 3.86 3.62 0 2,000 -0.0
08/07/2019
3.69
 7,350 3.77 3.77 3.58 0 0 0
05/07/2019
3.77
 23,190 3.63 3.78 3.61 0 0 0
04/07/2019
3.63
 26,390 3.74 3.78 3.63 0 0 0
03/07/2019
3.74
 31,190 3.74 3.90 3.60 910 0 0.0
02/07/2019
3.74
 20,150 3.72 3.90 3.59 0 0 0
01/07/2019
3.72
 17,840 3.73 3.73 3.63 4,000 0 0.0
28/06/2019
3.73
 10,340 3.70 3.80 3.57 0 0 0
27/06/2019
3.70
 17,420 3.84 3.84 3.57 0 0 0
26/06/2019
3.84
 0 3.84 3.84 3.84 0 0 0
25/06/2019
3.84
 19,670 3.74 3.86 3.49 0 0 0
24/06/2019
3.74
 5,820 3.78 3.78 3.61 0 0 0
21/06/2019
3.78
 100 3.85 3.85 3.78 0 0 0
20/06/2019
3.85
 10 3.82 3.85 3.85 0 0 0
19/06/2019
3.82
 3,140 3.93 3.93 3.70 0 0 0
18/06/2019
3.93
 930 3.78 3.93 3.78 0 0 0
17/06/2019
3.78
 12,250 3.86 3.94 3.70 0 0 0
14/06/2019
3.86
 1,190 3.86 3.86 3.81 0 0 0
13/06/2019
3.86
 4,550 3.78 3.86 3.71 0 690 -0.0
12/06/2019
3.78
 740 3.78 3.78 3.77 0 190 -0.0
11/06/2019
3.78
 100,030 3.77 3.82 3.67 0 20 -0.0
10/06/2019
3.77
 6,260 3.62 3.78 3.54 0 910 -0.0
07/06/2019
3.62
 4,900 3.67 3.81 3.62 0 0 0
06/06/2019
3.67
 48,830 3.70 3.82 3.55 0 0 0
05/06/2019
3.70
 2,470 3.66 3.82 3.59 0 750 -0.0
04/06/2019
3.66
 2,200 3.62 3.66 3.62 0 0 0
03/06/2019
3.62
 16,580 3.70 3.70 3.62 0 0 0
31/05/2019
3.70
 15,300 3.69 3.70 3.62 0 0 0
30/05/2019
3.69
 108,650 3.70 3.70 3.67 0 0 0
29/05/2019
3.70
 11,390 3.62 3.70 3.47 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |