CTCP MHC (mhc)

9.60
-0.01
(-0.10%)
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% 1,526,400 -2,900 -0.0
9.61
10.65
9.61
2 tháng
(2026-01-19) 		-0.95 -8.68% 2,449,900 -8,300 -0.1
9.61
11.35
9.61
3 tháng
(2025-12-19) 		-2.25 -18.37% 3,274,600 -9,000 -0.1
9.61
12.30
9.61
6 tháng
(2025-09-22) 		-3.80 -27.54% 17,210,200 -60,600 -0.9
9.61
14.75
9.61
12 tháng
(2025-03-24) 		2.49 33.16% 60,019,600 -57,700 -0.8
7.40
15.80
9.61
24 tháng
(2024-03-29) 		0.95 10.53% 78,670,700 -474,575 -4.5
6.26
15.80
9.61
36 tháng
(2023-04-04) 		6.38 176.32% 195,898,900 -598,489 -5.2
3.48
15.80
9.61
60 tháng
(2021-04-14) 		1.19 13.52% 629,432,100 -468,174 -2.9
3.48
15.80
9.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
3.97
 80,920 4.05 4.08 3.93 0 45,600 -0.3
07/06/2018
4.05
 76,710 3.98 4.09 4.01 2,000 0 0.0
06/06/2018
3.98
 74,760 3.95 3.98 3.92 0 0 0
05/06/2018
3.95
 73,300 3.90 3.95 3.89 0 0 0
04/06/2018
3.90
 67,140 3.88 3.91 3.88 0 0 0
01/06/2018
3.88
 121,420 3.89 3.89 3.86 0 0 0
31/05/2018
3.89
 165,150 3.83 3.90 3.83 0 50 -0.0
30/05/2018
3.83
 62,390 3.85 3.92 3.82 0 0 0
29/05/2018
3.85
 90,510 3.82 3.87 3.79 0 0 0
28/05/2018
3.82
 54,530 3.92 3.92 3.72 7,170 10,000 -0.0
25/05/2018
3.92
 26,190 3.81 4.05 3.83 0 0 0
24/05/2018
3.81
 25,730 3.85 3.88 3.79 0 0 0
23/05/2018
3.85
 38,060 3.90 3.90 3.72 0 25,600 -0.1
22/05/2018
3.90
 16,570 3.94 3.94 3.79 0 0 0
21/05/2018
3.94
 10,170 3.93 3.94 3.90 0 0 0
18/05/2018
3.93
 21,420 3.95 3.95 3.88 10 0 0
17/05/2018
3.95
 15,910 3.94 3.95 3.90 0 0 0
16/05/2018
3.94
 21,210 3.97 3.97 3.92 0 0 0
15/05/2018
3.97
 12,220 3.97 3.98 3.91 0 0 0
14/05/2018
3.97
 14,080 3.92 3.97 3.90 0 0 0
11/05/2018
3.92
 12,370 3.95 3.95 3.86 0 0 0
10/05/2018
3.95
 15,970 3.89 3.95 3.72 0 0 0
09/05/2018
3.89
 85,350 3.86 4.04 3.86 0 0 0
08/05/2018
3.86
 20,400 4.00 4.02 3.86 0 0 0
07/05/2018
4.00
 4,350 4.03 4.03 3.88 0 0 0
04/05/2018
4.03
 16,210 3.97 4.04 3.82 50 0 0.0
03/05/2018
3.97
 33,070 4.01 4.01 3.85 0 0 0
02/05/2018
4.01
 78,050 3.85 4.10 3.92 0 0 0
27/04/2018
3.85
 24,430 3.90 4.03 3.85 0 0 0
26/04/2018
3.90
 36,680 4.03 4.04 3.81 0 0 0
24/04/2018
4.03
 38,860 4.01 4.03 3.86 0 16,470 -0.1
23/04/2018
4.01
 52,920 4.03 4.30 3.98 0 6,330 -0.0
20/04/2018
4.03
 12,430 4.04 4.08 3.94 0 0 0
19/04/2018
4.04
 38,650 4.03 4.30 3.92 0 0 0
18/04/2018
4.03
 16,890 4.11 4.11 3.99 0 0 0
17/04/2018
4.11
 28,720 4.01 4.11 3.98 0 790 -0.0
16/04/2018
4.01
 102,660 4.04 4.04 3.97 0 0 0
13/04/2018
4.04
 74,460 4.04 4.10 3.92 0 0 0
12/04/2018
4.04
 16,410 4.11 4.14 3.92 0 0 0
11/04/2018
4.11
 28,190 4.26 4.32 3.99 0 0 0
10/04/2018
4.26
 82,920 4.29 4.43 4.01 0 0 0
09/04/2018
4.29
 59,430 4.24 4.43 4.29 0 0 0
06/04/2018
4.24
 377,920 3.96 4.24 3.98 0 0 0
05/04/2018
3.96
 26,060 4.00 4.01 3.96 0 0 0
04/04/2018
4.00
 109,270 3.97 4.00 3.92 0 12,800 -0.1
03/04/2018
3.97
 27,050 3.86 3.97 3.86 0 0 0
02/04/2018
3.86
 12,460 3.86 3.97 3.85 0 0 0
30/03/2018
3.86
 44,880 3.85 3.95 3.85 10,860 0 0.1
29/03/2018
3.85
 118,400 3.96 4.01 3.85 34,060 0 0.2
28/03/2018
3.96
 66,990 3.98 4.10 3.85 8,080 0 0.0
27/03/2018
3.98
 20,450 3.92 3.98 3.88 0 270 -0.0
26/03/2018
3.92
 6,390 3.97 3.97 3.88 0 0 0
23/03/2018
3.97
 70,240 3.98 3.98 3.85 0 0 0
22/03/2018
3.98
 49,850 4.08 4.17 3.98 0 0 0
21/03/2018
4.08
 55,210 4.12 4.21 3.98 0 0 0
20/03/2018
4.12
 129,460 3.99 4.22 4.03 270 15,000 -0.1
19/03/2018
3.99
 93,720 3.96 4.04 3.96 0 0 0
16/03/2018
3.96
 790 3.95 3.97 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |