CTCP MHC (mhc)

9.40
-0.31
(-3.19%)
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
(2026-05-13) 		-0.04 -0.41% 341,300 2,300 0
9.39
9.89
9.40
2 tháng
(2026-04-13) 		-0.03 -0.31% 742,900 -6,005 0
9.22
10.25
9.40
3 tháng
(2026-03-16) 		-0.29 -2.90% 1,097,400 -11,505 -0.0
9.01
10.25
9.40
6 tháng
(2025-12-15) 		-2.79 -22.32% 4,543,900 -31,205 -0.3
9.01
12.50
9.40
12 tháng
(2025-06-17) 		1.61 19.88% 51,329,200 -62,605 -0.7
7.89
15.80
9.40
24 tháng
(2024-06-24) 		1.38 16.52% 70,268,900 -260,980 -2.5
6.26
15.80
9.40
36 tháng
(2023-06-28) 		4.86 100.30% 188,294,200 -560,694 -5.2
4.63
15.80
9.40
60 tháng
(2021-07-08) 		0.41 4.46% 551,330,100 -1,072,079 -10.3
3.48
15.80
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
3.62
 8,700 3.47 3.67 3.46 0 0 0
27/05/2019
3.47
 14,520 3.50 3.70 3.47 0 0 0
24/05/2019
3.50
 11,020 3.49 3.70 3.41 0 0 0
23/05/2019
3.49
 13,990 3.49 3.53 3.33 0 0 0
22/05/2019
3.49
 8,830 3.46 3.53 3.38 200 0 0.0
21/05/2019
3.46
 28,030 3.53 3.54 3.43 0 0 0
20/05/2019
3.53
 16,530 3.53 3.69 3.32 200 0 0.0
17/05/2019
3.53
 7,100 3.33 3.55 3.42 0 0 0
16/05/2019
3.33
 31,290 3.57 3.70 3.33 0 130 -0.0
15/05/2019
3.57
 4,990 3.54 3.61 3.54 0 0 0
14/05/2019
3.54
 510 3.70 3.70 3.54 0 0 0
13/05/2019
3.70
 9,710 3.54 3.74 3.62 0 0 0
10/05/2019
3.54
 4,260 3.70 3.70 3.52 0 0 0
09/05/2019
3.70
 147,110 3.68 3.70 3.48 0 142,130 -0.6
08/05/2019
3.68
 7,190 3.78 3.78 3.68 0 0 0
07/05/2019
3.78
 1,950 3.77 3.78 3.71 0 0 0
06/05/2019
3.77
 9,300 3.70 3.77 3.67 0 0 0
03/05/2019
3.70
 102,130 3.72 3.93 3.68 0 75,000 -0.3
02/05/2019
3.72
 78,230 3.93 3.93 3.70 0 32,870 -0.2
26/04/2019
3.93
 24,890 3.92 3.93 3.86 1,320 0 0.0
25/04/2019
3.92
 2,620 3.91 3.94 3.89 300 0 0.0
24/04/2019
3.91
 20,510 3.86 3.91 3.87 0 0 0
23/04/2019
3.86
 4,690 3.85 3.97 3.79 0 0 0
22/04/2019
3.85
 58,140 3.94 3.94 3.68 0 0 0
19/04/2019
3.94
 2,750 3.92 4.10 3.82 0 220 -0.0
18/04/2019
3.92
 14,710 3.91 3.97 3.86 0 0 0
17/04/2019
3.91
 41,100 3.98 3.99 3.90 0 0 0
16/04/2019
3.98
 12,190 4.01 4.01 3.90 0 0 0
12/04/2019
4.01
 2,330 4.02 4.02 3.90 0 0 0
11/04/2019
4.02
 24,410 4.06 4.06 3.89 0 0 0
10/04/2019
4.06
 0 4.06 4.06 4.06 0 0 0
09/04/2019
4.06
 7,500 4.06 4.10 3.95 0 0 0
08/04/2019
4.06
 57,440 3.98 4.10 3.71 0 0 0
05/04/2019
3.98
 3,630 3.94 3.99 3.94 0 0 0
04/04/2019
3.94
 8,200 3.99 4.01 3.91 0 0 0
03/04/2019
3.99
 10,900 3.99 4.01 3.93 0 0 0
02/04/2019
3.99
 1,380 3.99 4 3.91 0 0 0
01/04/2019
3.99
 6,740 4.01 4.01 3.91 0 0 0
29/03/2019
4.01
 6,220 3.90 4.16 3.90 0 0 0
28/03/2019
3.90
 1,110 3.90 3.93 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |