CTCP MHC (mhc)

8.10
-0.21
(-2.53%)
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
(2026-07-06) 		-0.90 -9.47% 281,200 -1,100 0
8.25
9.50
8.31
2 tháng
(2026-06-08) 		-0.85 -8.99% 508,200 -2,900 0
8.25
9.74
8.31
3 tháng
(2026-05-07) 		-0.88 -9.28% 911,200 -1,500 0
8.25
9.89
8.31
6 tháng
(2026-02-06) 		-1.28 -12.96% 3,221,500 -19,105 -0.1
8.25
10.65
8.31
12 tháng
(2025-08-11) 		-3.30 -27.73% 37,607,700 -34,605 -0.3
8.25
15.80
8.31
24 tháng
(2024-08-15) 		1 13.16% 68,838,000 -184,680 -1.8
6.26
15.80
8.31
36 tháng
(2023-08-21) 		-1.45 -14.41% 161,162,800 -328,794 -2.6
6.26
15.80
8.31
60 tháng
(2021-08-31) 		-1.36 -13.65% 473,046,700 -787,079 -6.7
3.48
15.80
8.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |