CTCP MHC (mhc)

9.45
0.05
(0.53%)
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)
29/10/2018
4.47
 25,740 4.47 4.56 4.43 0 0 0
26/10/2018
4.47
 51,180 4.29 4.54 4.02 0 5,000 -0.0
25/10/2018
4.29
 17,410 4.38 4.40 4.07 0 0 0
24/10/2018
4.38
 10,260 4.29 4.41 4.27 0 0 0
23/10/2018
4.29
 182,660 4.61 4.71 4.29 0 0 0
22/10/2018
4.61
 52,630 4.66 4.66 4.43 0 0 0
19/10/2018
4.66
 67,950 4.74 4.75 4.57 0 0 0
18/10/2018
4.74
 27,460 4.68 4.88 4.60 0 0 0
17/10/2018
4.68
 39,700 4.66 4.75 4.59 0 0 0
16/10/2018
4.66
 12,980 4.52 4.74 4.55 0 0 0
15/10/2018
4.52
 24,490 4.60 4.68 4.51 0 0 0
12/10/2018
4.60
 28,660 4.60 4.60 4.44 0 8,000 -0.0
11/10/2018
4.60
 78,530 4.75 4.75 4.43 0 7,670 -0.0
10/10/2018
4.75
 15,000 4.76 4.76 4.68 0 0 0
09/10/2018
4.76
 41,590 4.76 4.79 4.68 0 0 0
08/10/2018
4.76
 63,770 4.78 4.78 4.68 0 0 0
05/10/2018
4.78
 23,900 4.78 4.80 4.70 0 0 0
04/10/2018
4.78
 24,340 4.76 4.80 4.72 0 0 0
03/10/2018
4.76
 15,720 4.73 4.83 4.70 0 0 0
02/10/2018
4.73
 58,530 4.70 4.85 4.70 0 0 0
01/10/2018
4.70
 105,600 4.83 4.96 4.70 0 0 0
28/09/2018
4.83
 50,770 4.75 4.83 4.71 0 0 0
27/09/2018
4.75
 62,460 4.83 4.83 4.69 0 0 0
26/09/2018
4.83
 25,680 4.79 4.88 4.69 0 0 0
25/09/2018
4.79
 78,310 4.91 4.92 4.64 0 0 0
24/09/2018
4.91
 148,300 4.75 4.91 4.75 0 0 0
21/09/2018
4.75
 108,510 4.73 4.81 4.72 0 0 0
20/09/2018
4.73
 78,190 4.73 4.78 4.64 0 0 0
19/09/2018
4.73
 157,300 4.67 4.80 4.63 0 0 0
18/09/2018
4.67
 41,620 4.67 4.67 4.63 0 0 0
17/09/2018
4.67
 57,970 4.63 4.70 4.64 0 0 0
14/09/2018
4.63
 38,530 4.62 4.64 4.55 0 0 0
13/09/2018
4.62
 95,510 4.63 4.64 4.61 0 0 0
12/09/2018
4.63
 191,580 4.67 4.72 4.61 0 0 0
11/09/2018
4.67
 126,580 4.67 4.68 4.61 0 0 0
10/09/2018
4.67
 81,580 4.71 4.76 4.63 0 0 0
07/09/2018
4.71
 136,340 4.66 4.81 4.67 0 810 -0.0
06/09/2018
4.66
 267,410 4.36 4.66 4.43 0 5,430 -0.0
05/09/2018
4.36
 302,960 4.43 4.67 4.31 0 43,850 -0.2
04/09/2018
4.43
 120,120 4.59 4.59 4.35 810 0 0.0
31/08/2018
4.59
 122,470 4.59 4.60 4.52 0 37,000 -0.2
30/08/2018
4.59
 171,080 4.80 4.83 4.59 0 0 0
29/08/2018
4.80
 703,990 4.64 4.96 4.65 0 0 0
28/08/2018
4.64
 116,600 4.35 4.64 4.64 0 0 0
27/08/2018
4.35
 172,520 4.06 4.35 4.35 0 0 0
24/08/2018
4.06
 341,190 3.80 4.06 3.65 0 0 0
23/08/2018
3.80
 159,240 3.70 3.84 3.73 0 0 0
22/08/2018
3.70
 310,990 3.66 3.71 3.55 0 22,400 -0.1
21/08/2018
3.66
 17,360 3.58 3.70 3.55 0 0 0
20/08/2018
3.58
 37,040 3.66 3.66 3.54 0 0 0
17/08/2018
3.66
 64,340 3.67 3.67 3.58 0 0 0
16/08/2018
3.67
 1,390 3.59 3.73 3.62 0 0 0
15/08/2018
3.59
 1,040 3.64 3.64 3.59 0 0 0
14/08/2018
3.64
 12,930 3.65 3.65 3.57 0 500 -0.0
13/08/2018
3.65
 19,930 3.54 3.77 3.54 0 0 0
10/08/2018
3.54
 16,340 3.65 3.65 3.54 20 0 0
09/08/2018
3.65
 18,810 3.70 3.73 3.61 0 0 0
08/08/2018
3.70
 30,740 3.68 3.70 3.59 0 0 0
07/08/2018
3.68
 33,250 3.64 3.70 3.60 0 0 0
06/08/2018
3.64
 24,690 3.73 3.73 3.57 0 940 -0.0
03/08/2018
3.73
 53,850 3.74 3.74 3.62 0 0 0
02/08/2018
3.74
 13,440 3.81 3.81 3.66 0 0 0
01/08/2018
3.81
 1,370 3.83 3.84 3.77 0 0 0
31/07/2018
3.83
 76,300 3.86 3.86 3.83 0 17,000 -0.1
30/07/2018
3.86
 137,500 3.65 3.86 3.69 0 0 0
27/07/2018
3.65
 7,910 3.62 3.66 3.62 0 0 0
26/07/2018
3.62
 11,780 3.61 3.70 3.58 0 0 0
25/07/2018
3.61
 31,210 3.61 3.61 3.54 0 0 0
24/07/2018
3.61
 17,270 3.54 3.69 3.50 0 0 0
23/07/2018
3.54
 27,770 3.57 3.69 3.54 0 0 0
20/07/2018
3.57
 30,450 3.61 3.61 3.47 0 0 0
19/07/2018
3.61
 43,920 3.65 3.70 3.49 0 0 0
18/07/2018
3.65
 7,190 3.62 3.65 3.54 0 0 0
17/07/2018
3.62
 14,320 3.61 3.62 3.54 0 0 0
16/07/2018
3.61
 10,150 3.62 3.70 3.55 0 0 0
13/07/2018
3.62
 38,120 3.65 3.65 3.52 0 0 0
12/07/2018
3.65
 24,130 3.65 3.70 3.53 0 0 0
11/07/2018
3.65
 26,480 3.69 3.70 3.58 0 0 0
10/07/2018
3.69
 34,160 3.70 3.74 3.66 0 0 0
09/07/2018
3.70
 26,240 3.72 3.77 3.60 0 0 0
06/07/2018
3.72
 10,750 3.77 3.77 3.54 0 0 0
05/07/2018
3.77
 38,450 3.78 3.79 3.65 0 0 0
04/07/2018
3.78
 17,980 3.74 3.78 3.52 400 0 0.0
03/07/2018
3.74
 46,210 3.86 3.94 3.61 0 0 0
02/07/2018
3.86
 13,330 3.94 3.98 3.78 0 0 0
29/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/06/2018
3.94
 62,650 3.89 4.02 3.71 0 0 0
28/06/2018
3.88
 137,210 3.87 3.90 3.83 0 0 0
27/06/2018
3.87
 37,450 3.85 3.88 3.83 0 0 0
26/06/2018
3.85
 91,380 3.91 3.92 3.85 290 0 0.0
25/06/2018
3.91
 54,900 3.85 4.03 3.85 0 0 0
22/06/2018
3.85
 21,800 3.94 3.94 3.85 0 0 0
21/06/2018
3.94
 25,360 3.92 3.97 3.85 0 0 0
20/06/2018
3.92
 22,970 3.88 3.93 3.85 0 0 0
19/06/2018
3.88
 110,430 3.95 3.98 3.82 0 0 0
18/06/2018
3.95
 75,250 3.99 3.99 3.92 0 0 0
15/06/2018
3.99
 21,380 3.99 3.99 3.89 0 0 0
14/06/2018
3.99
 71,860 3.95 3.99 3.92 0 0 0
13/06/2018
3.95
 14,860 3.95 4.00 3.95 0 0 0
12/06/2018
3.95
 64,030 3.99 4.03 3.92 0 0 0
11/06/2018
3.99
 39,160 3.97 4.02 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |