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)
17/02/2017
3.75
 125,320 3.76 3.76 3.74 16,000 0 0.1
16/02/2017
3.76
 190,200 3.70 3.80 3.72 13,000 0 0.1
15/02/2017
3.70
 149,320 3.73 3.75 3.66 5,000 0 0.0
14/02/2017
3.73
 176,790 3.79 3.79 3.73 11,000 0 0.1
13/02/2017
3.79
 170,130 3.81 3.85 3.76 0 16,700 -0.1
10/02/2017
3.81
 85,560 3.83 3.83 3.76 0 0 0
09/02/2017
3.83
 44,210 3.77 3.83 3.76 5,000 2,020 0.0
08/02/2017
3.77
 51,660 3.78 3.83 3.75 5,000 0 0.0
07/02/2017
3.78
 179,590 3.87 3.87 3.76 0 0 0
06/02/2017
3.87
 61,740 3.89 3.89 3.85 5,000 0 0.0
03/02/2017
3.89
 101,410 3.89 3.90 3.85 25,000 0 0.2
02/02/2017
3.89
 82,950 3.89 3.92 3.87 32,770 6,400 0.2
25/01/2017
3.89
 216,610 3.81 3.89 3.82 59,500 0 0.4
24/01/2017
3.81
 123,350 3.78 3.82 3.78 46,950 0 0.3
23/01/2017
3.78
 388,260 3.92 3.92 3.72 83,450 40 0.5
20/01/2017
3.92
 72,000 3.85 3.92 3.79 17,000 0 0.1
19/01/2017
3.85
 17,790 3.85 3.88 3.81 2,650 0 0.0
18/01/2017
3.85
 106,430 3.86 3.89 3.83 0 0 0
17/01/2017
3.86
 76,270 3.92 3.97 3.86 3,000 0 0.0
16/01/2017
3.92
 98,870 3.97 3.97 3.92 3,000 0 0.0
13/01/2017
3.97
 53,870 3.97 3.99 3.96 3,000 0 0.0
12/01/2017
3.97
 156,620 3.98 4.00 3.95 3,000 0 0.0
11/01/2017
3.98
 33,420 3.98 4.01 3.97 3,000 2,000 0.0
10/01/2017
3.98
 162,380 3.98 4.03 3.97 3,000 0 0.0
09/01/2017
3.98
 33,180 4.02 4.04 3.98 3,000 0 0.0
06/01/2017
4.02
 21,570 4.04 4.04 4.02 0 0 0
05/01/2017
4.04
 69,000 4.04 4.04 3.96 3,000 0 0.0
04/01/2017
4.04
 36,370 4.05 4.06 4.03 3,000 0 0.0
03/01/2017
4.05
 15,590 4.06 4.08 4.04 0 0 0
30/12/2016
4.06
 12,800 4.04 4.06 4.02 0 0 0
29/12/2016
4.04
 78,370 4.04 4.10 4.03 0 0 0
28/12/2016
4.04
 31,470 4.04 4.07 4.01 0 0 0
27/12/2016
4.04
 25,800 4.02 4.08 4.02 200 0 0.0
26/12/2016
4.02
 25,170 4.03 4.08 4.01 7,300 0 0.0
23/12/2016
4.03
 127,900 4.06 4.06 4.03 21,930 0 0.1
22/12/2016
4.06
 35,490 4.09 4.11 4.04 5,000 0 0.0
21/12/2016
4.09
 46,180 4.03 4.11 4.04 0 0 0
20/12/2016
4.03
 24,290 4.04 4.10 4.03 70 0 0.0
19/12/2016
4.04
 80,460 4.01 4.13 4.01 0 0 0
16/12/2016
4.01
 85,400 4.04 4.14 4.01 0 0 0
15/12/2016
4.04
 77,340 4.08 4.08 4.03 0 0 0
14/12/2016
4.08
 71,280 3.93 4.17 3.93 0 0 0
13/12/2016
3.93
 229,910 4.19 4.19 3.92 3,000 0 0.0
12/12/2016
4.19
 262,780 4.26 4.26 4.15 0 0 0
09/12/2016
4.26
 109,940 4.31 4.31 4.26 0 2,000 -0.0
08/12/2016
4.31
 180,760 4.37 4.37 4.30 0 0 0
07/12/2016
4.37
 97,800 4.37 4.38 4.30 0 0 0
06/12/2016
4.37
 218,350 4.56 4.57 4.37 42,410 5,980 0.3
05/12/2016
4.56
 377,740 4.35 4.62 4.35 35,200 0 0.2
02/12/2016
4.35
 427,050 4.23 4.40 4.20 52,000 0 0.3
01/12/2016
4.23
 200,600 4.22 4.29 4.22 4,000 0 0.0
30/11/2016
4.22
 140,010 4.23 4.24 4.21 4,000 0 0.0
29/11/2016
4.23
 91,590 4.23 4.26 4.20 4,000 0 0.0
28/11/2016
4.23
 107,550 4.22 4.26 4.20 0 0 0
25/11/2016
4.22
 109,980 4.22 4.24 4.21 4,000 2,000 0.0
24/11/2016
4.22
 84,790 4.21 4.27 4.21 4,000 0 0.0
23/11/2016
4.21
 227,250 4.26 4.32 4.21 5,000 0 0.0
22/11/2016
4.26
 200,510 4.31 4.31 4.22 0 0 0
21/11/2016
4.31
 133,490 4.35 4.35 4.24 0 0 0
18/11/2016
4.35
 159,920 4.21 4.40 4.21 23,310 0 0.2
17/11/2016
4.21
 158,570 4.21 4.26 4.17 0 4,370 -0.0
16/11/2016
4.21
 105,040 4.28 4.29 4.21 100 0 0.0
15/11/2016
4.28
 106,530 4.21 4.33 4.24 3,960 0 0.0
14/11/2016
4.21
 165,240 4.35 4.35 4.20 0 0 0
11/11/2016
4.35
 59,930 4.37 4.37 4.32 0 0 0
10/11/2016
4.37
 50,980 4.24 4.40 4.30 1,490 0 0.0
09/11/2016
4.24
 341,190 4.37 4.39 4.11 0 15,000 -0.1
08/11/2016
4.37
 59,230 4.34 4.39 4.34 10,000 10 0.1
07/11/2016
4.34
 115,670 4.35 4.38 4.30 20,330 840 0.1
04/11/2016
4.35
 109,130 4.43 4.47 4.31 30,000 0 0.2
03/11/2016
4.43
 150,610 4.51 4.51 4.40 0 0 0
02/11/2016
4.51
 137,200 4.56 4.60 4.49 0 0 0
01/11/2016
4.56
 105,430 4.60 4.62 4.49 0 7,250 -0.1
31/10/2016
4.60
 440,830 4.47 4.75 4.19 0 0 0
28/10/2016
4.47
 100,090 4.49 4.49 4.42 0 0 0
27/10/2016
4.49
 68,560 4.67 4.67 4.49 700 0 0.0
26/10/2016
4.67
 190,860 4.62 4.82 4.63 8,090 0 0.1
25/10/2016
4.62
 372,320 4.36 4.66 4.30 40,150 0 0.3
24/10/2016
4.36
 123,250 4.31 4.37 4.30 0 0 0
21/10/2016
4.31
 88,850 4.37 4.48 4.31 0 0 0
20/10/2016
4.37
 312,170 4.43 4.55 4.37 25,600 0 0.2
19/10/2016
4.43
 315,510 4.56 4.56 4.43 0 0 0
18/10/2016
4.56
 139,710 4.69 4.69 4.49 25,000 0 0.2
17/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/10/2016
4.69
 200,240 4.62 4.78 4.63 0 0 0
14/10/2016
4.62
 472,000 4.53 4.67 4.48 27,000 0 0.2
13/10/2016
4.53
 371,840 4.66 4.68 4.43 0 0 0
12/10/2016
4.66
 372,100 4.73 4.73 4.58 54,000 0 0.5
11/10/2016
4.73
 423,460 4.73 4.83 4.71 33,000 0 0.3
10/10/2016
4.73
 415,810 4.73 4.83 4.73 40,000 0 0.4
07/10/2016
4.73
 833,840 4.63 4.93 4.73 1,210 6,400 -0.0
06/10/2016
4.63
 497,800 4.33 4.63 4.53 0 0 0
05/10/2016
4.33
 481,220 4.11 4.36 4.23 0 0 0
04/10/2016
4.11
 383,840 4.08 4.27 4.08 0 10 -0
03/10/2016
4.08
 298,020 3.84 4.08 3.88 5,030 0 0.0
30/09/2016
3.84
 359,720 3.74 3.98 3.64 0 0 0
29/09/2016
3.74
 126,710 3.74 3.88 3.74 0 0 0
28/09/2016
3.74
 329,220 3.86 3.86 3.66 0 97,100 -0.7
27/09/2016
3.86
 192,140 3.84 3.89 3.78 0 2,010 -0.0
26/09/2016
3.84
 131,080 3.92 3.94 3.82 3,000 0 0.0
23/09/2016
3.92
 229,460 3.85 3.98 3.92 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |