CTCP MHC (mhc)

9.86
-0.54
(-5.19%)
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
(2025-12-29) 		-1.30 -10.83% 934,700 7,700 0.1
10.40
12.20
10.40
2 tháng
(2025-12-01) 		-2.70 -20.15% 2,435,200 -3,600 -0.0
10.40
13.60
10.40
3 tháng
(2025-10-30) 		-3.15 -22.74% 7,453,000 -13,400 -0.2
10.40
13.85
10.40
6 tháng
(2025-08-01) 		-1.50 -12.30% 39,752,700 -50,200 -0.6
10.40
15.80
10.40
12 tháng
(2025-02-03) 		3.70 52.86% 61,025,300 -168,300 -1.7
6.80
15.80
10.40
24 tháng
(2024-02-15) 		3.06 40.09% 86,097,500 -266,089 -2.6
6.26
15.80
10.40
36 tháng
(2023-02-13) 		7.18 203.65% 195,163,300 -617,439 -5.8
3.48
15.80
10.40
60 tháng
(2021-02-23) 		4.41 69.99% 649,059,300 -474,574 -2.8
3.48
15.80
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
3.85
 340,050 3.60 3.85 3.60 83,500 0 0.6
21/09/2016
3.60
 184,700 3.62 3.66 3.59 6,000 0 0.0
20/09/2016
3.62
 181,470 3.55 3.63 3.52 7,000 0 0.0
19/09/2016
3.55
 278,080 3.46 3.56 3.46 1,000 0 0.0
16/09/2016
3.46
 716,490 3.71 3.71 3.46 2,260 0 0.0
15/09/2016
3.71
 476,440 3.99 4.04 3.71 20,000 0 0.2
14/09/2016
3.99
 242,460 4.29 4.33 3.99 0 0 0
13/09/2016
4.29
 91,590 4.38 4.43 4.29 0 0 0
12/09/2016
4.38
 145,390 4.43 4.48 4.38 0 0 0
09/09/2016
4.43
 232,270 4.48 4.53 4.43 0 0 0
08/09/2016
4.48
 142,060 4.48 4.53 4.43 0 0 0
07/09/2016
4.48
 161,470 4.48 4.53 4.43 0 0 0
06/09/2016
4.48
 90,260 4.43 4.53 4.43 2,500 0 0.0
05/09/2016
4.43
 174,330 4.48 4.48 4.43 0 4,000 -0.0
01/09/2016
4.48
 105,190 4.53 4.58 4.43 0 0 0
31/08/2016
4.53
 147,990 4.48 4.63 4.43 2,600 3,010 -0.0
30/08/2016
4.48
 153,150 4.48 4.53 4.48 0 0 0
29/08/2016
4.48
 284,120 4.53 4.63 4.48 0 0 0
26/08/2016
4.53
 195,900 4.53 4.68 4.53 17,300 0 0.2
25/08/2016
4.53
 123,030 4.53 4.63 4.48 0 0 0
24/08/2016
4.53
 232,220 4.48 4.68 4.48 0 0 0
23/08/2016
4.48
 226,910 4.58 4.58 4.43 0 0 0
22/08/2016
4.58
 135,660 4.63 4.68 4.53 0 10,000 -0.1
19/08/2016
4.63
 214,890 4.73 4.73 4.58 0 0 0
18/08/2016
4.73
 278,880 4.88 4.93 4.68 2,500 0 0.0
17/08/2016
4.88
 252,720 4.88 4.98 4.88 0 0 0
16/08/2016
4.88
 276,760 4.83 4.98 4.83 400 0 0.0
15/08/2016
4.83
 224,700 4.63 4.88 4.63 0 0 0
12/08/2016
4.63
 370,590 4.63 4.93 4.63 2,500 0 0.0
11/08/2016
4.63
 283,870 4.33 4.63 4.28 0 0 0
10/08/2016
4.33
 272,330 4.38 4.43 4.23 3,000 0 0.0
09/08/2016
4.38
 290,170 4.38 4.48 4.18 0 0 0
08/08/2016
4.38
 212,030 4.53 4.53 4.38 0 0 0
05/08/2016
4.53
 1,352,680 4.68 4.68 4.38 0 0 0
04/08/2016
4.68
 589,720 5.03 5.18 4.68 0 0 0
03/08/2016
5.03
 170,680 5.18 5.23 5.03 4,300 0 0.0
02/08/2016
5.18
 662,060 5.48 5.48 5.13 0 0 0
01/08/2016
5.48
 174,500 5.58 5.68 5.43 0 0 0
29/07/2016
5.58
 240,670 5.38 5.63 5.33 200 0 0.0
28/07/2016
5.38
 244,040 5.63 5.63 5.38 0 0 0
27/07/2016
5.63
 342,440 5.63 5.68 5.53 0 0 0
26/07/2016
5.63
 144,510 5.63 5.68 5.58 0 0 0
25/07/2016
5.63
 82,050 5.58 5.68 5.53 0 0 0
22/07/2016
5.58
 275,000 5.73 5.73 5.58 0 3,900 -0.0
21/07/2016
5.73
 132,710 5.78 5.88 5.68 500 0 0.0
20/07/2016
5.78
 212,050 5.88 5.88 5.73 0 0 0
19/07/2016
5.88
 268,110 5.93 5.98 5.83 0 0 0
18/07/2016
5.93
 170,490 5.83 5.93 5.83 3,900 0 0.0
15/07/2016
5.83
 119,980 5.83 5.98 5.83 0 0 0
14/07/2016
5.83
 272,920 5.98 5.98 5.83 0 0 0
13/07/2016
5.98
 265,160 5.98 6.08 5.93 0 0 0
12/07/2016
5.98
 246,780 5.88 6.03 5.83 0 0 0
11/07/2016
5.88
 737,820 6.18 6.28 5.88 10,000 0 0.1
08/07/2016
6.18
 680,270 6.08 6.28 6.08 1,000 0 0.0
07/07/2016
6.08
 424,400 6.03 6.23 6.03 1,000 0 0.0
06/07/2016
6.03
 459,200 6.23 6.23 5.98 0 0 0
05/07/2016
6.23
 575,580 6.33 6.38 6.18 500 5,000 -0.1
04/07/2016
6.33
 1,400,550 6.03 6.43 6.23 0 1,690 -0.0
01/07/2016
6.03
 445,720 5.68 6.03 5.78 0 0 0
30/06/2016
5.68
 205,000 5.73 5.83 5.68 0 0 0
29/06/2016
5.73
 313,420 5.73 5.88 5.73 0 0 0
28/06/2016
5.73
 183,350 5.68 5.83 5.63 7,000 0 0.1
27/06/2016
5.68
 239,520 5.78 5.78 5.43 0 0 0
24/06/2016
5.78
 827,180 6.03 6.03 5.63 38,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |