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)
11/02/2015
5.98
 240,670 6.03 6.08 5.83 2,000 15,010 -0.2
10/02/2015
6.03
 170,650 6.13 6.23 6.03 2,000 0 0.0
09/02/2015
6.13
 236,950 6.23 6.23 6.13 0 0 0
06/02/2015
6.23
 179,430 6.28 6.28 6.13 3,000 3,400 -0.0
05/02/2015
6.28
 89,590 6.23 6.33 6.23 1,000 0 0.0
04/02/2015
6.23
 143,370 6.13 6.28 6.13 0 0 0
03/02/2015
6.13
 90,060 6.13 6.23 6.13 0 0 0
02/02/2015
6.13
 49,260 6.38 6.38 6.13 0 0 0
30/01/2015
6.38
 146,480 6.48 6.48 6.33 0 0 0
29/01/2015
6.48
 87,440 6.53 6.67 6.38 0 0 0
28/01/2015
6.53
 237,150 6.23 6.53 6.33 12,100 0 0.2
27/01/2015
6.23
 325,960 6.67 6.72 6.23 14,520 0 0.2
26/01/2015
6.67
 173,210 6.87 6.97 6.67 0 0 0
23/01/2015
6.87
 310,120 6.58 6.87 6.58 0 0 0
22/01/2015
6.58
 636,820 6.28 6.67 6.43 0 0 0
21/01/2015
6.28
 174,700 6.18 6.38 6.23 0 0 0
20/01/2015
6.18
 224,560 6.28 6.33 6.18 0 9,200 -0.1
19/01/2015
6.28
 125,190 6.28 6.33 6.18 0 0 0
16/01/2015
6.28
 120,160 6.48 6.48 6.23 0 26,000 -0.3
15/01/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/01/2015
6.48
 556,780 6.08 6.48 6.38 9,200 0 0.1
14/01/2015
6.08
 332,910 5.95 6.12 5.91 52,530 0 0.7
13/01/2015
5.95
 298,620 6.12 6.12 5.91 0 0 0
12/01/2015
6.12
 587,330 6.54 6.54 6.12 102,500 0 1.5
09/01/2015
6.54
 200,070 6.58 6.63 6.46 1,950 0 0.0
08/01/2015
6.58
 264,000 6.79 6.79 6.54 500 0 0.0
07/01/2015
6.79
 383,330 6.88 6.88 6.71 0 1,000 -0.0
06/01/2015
6.88
 332,730 6.92 6.96 6.71 1,500 0 0.0
05/01/2015
6.92
 718,980 6.75 7.05 6.71 0 0 0
31/12/2014
6.75
 105,010 6.67 6.88 6.71 0 0 0
30/12/2014
6.67
 70,640 6.54 6.71 6.29 0 0 0
29/12/2014
6.54
 396,090 6.88 6.88 6.41 1,000 0 0.0
26/12/2014
6.88
 124,280 6.92 7.01 6.79 4,200 3,000 0.0
25/12/2014
6.92
 133,290 7.01 7.01 6.92 0 0 0
24/12/2014
7.01
 188,700 6.96 7.22 7.01 1,000 0 0.0
23/12/2014
6.96
 247,120 6.92 7.01 6.88 0 0 0
22/12/2014
6.92
 153,410 6.88 7.01 6.75 0 20,000 -0.3
19/12/2014
6.88
 660,380 6.88 6.92 6.75 0 10,000 -0.2
18/12/2014
6.88
 153,060 6.67 6.88 6.71 0 0 0
17/12/2014
6.67
 212,740 6.92 6.96 6.50 1,690 0 0.0
16/12/2014
6.92
 457,190 6.92 7.17 6.88 0 0 0
15/12/2014
6.92
 222,010 6.92 7.09 6.88 0 0 0
12/12/2014
6.92
 138,800 6.88 6.96 6.84 0 0 0
11/12/2014
6.88
 123,230 6.88 6.96 6.75 0 0 0
10/12/2014
6.88
 274,550 6.75 6.92 6.71 0 0 0
09/12/2014
6.75
 783,710 6.96 6.96 6.58 0 0 0
08/12/2014
6.96
 271,110 7.05 7.05 6.92 0 0 0
05/12/2014
7.05
 315,480 7.17 7.17 6.96 0 0 0
04/12/2014
7.17
 248,370 7.13 7.30 7.13 0 0 0
03/12/2014
7.13
 614,430 6.96 7.30 6.92 0 10,000 -0.2
02/12/2014
6.96
 440,980 6.96 7.01 6.88 0 12,000 -0.2
01/12/2014
6.96
 152,870 6.96 7.09 6.96 8,000 0 0.1
28/11/2014
6.96
 160,090 6.92 7.05 6.88 2,000 270 0.0
27/11/2014
6.92
 551,700 6.71 7.05 6.71 0 31,120 -0.5
26/11/2014
6.71
 319,370 6.79 6.92 6.71 4,000 0 0.1
25/11/2014
6.79
 104,300 6.79 6.92 6.79 8,000 0 0.1
24/11/2014
6.79
 255,370 6.88 6.88 6.71 4,000 470 0.1
21/11/2014
6.88
 464,300 6.92 7.17 6.88 0 4,330 -0.1
20/11/2014
6.92
 265,450 6.88 7.01 6.88 0 4,220 -0.1
19/11/2014
6.88
 363,970 7.05 7.09 6.88 470 20,350 -0.3
18/11/2014
7.05
 350,510 7.22 7.22 7.05 2,200 25,290 -0.4
17/11/2014
7.22
 222,360 7.30 7.30 7.13 0 10,000 -0.2
14/11/2014
7.30
 329,030 7.34 7.39 7.17 12,000 11,000 0.0
13/11/2014
7.34
 346,210 7.17 7.43 7.17 10,370 0 0.2
12/11/2014
7.17
 211,360 7.22 7.30 7.17 40 0 0.0
11/11/2014
7.22
 386,540 7.26 7.34 7.17 30,380 0 0.5
10/11/2014
7.26
 282,530 7.43 7.43 7.26 5,740 0 0.1
07/11/2014
7.43
 246,700 7.30 7.43 7.26 0 10,000 -0.2
06/11/2014
7.30
 693,220 7.17 7.55 7.30 6,730 28,400 -0.4
05/11/2014
7.17
 430,870 7.17 7.34 7.01 0 0 0
04/11/2014
7.17
 420,720 7.47 7.51 7.13 3,500 17,670 -0.2
03/11/2014
7.47
 699,910 7.01 7.47 7.09 41,820 0 0.7
31/10/2014
7.01
 487,050 6.63 7.01 6.63 0 2,500 -0.0
30/10/2014
6.63
 350,820 6.79 6.79 6.63 4,700 0 0.1
29/10/2014
6.79
 219,980 6.67 6.88 6.67 12,430 10,000 0.0
28/10/2014
6.67
 276,380 6.54 6.71 6.54 0 23,750 -0.0
27/10/2014
6.54
 415,080 6.84 6.88 6.54 0 3,600 -0.1
24/10/2014
6.84
 345,750 6.92 6.96 6.75 0 8,200 -0.1
23/10/2014
6.92
 529,900 7.01 7.22 6.84 23,450 3,000 0.3
22/10/2014
7.01
 235,600 6.96 7.09 6.88 0 5,000 -0.1
21/10/2014
6.96
 560,700 6.79 7.17 6.63 9,150 25,050 -0.3
20/10/2014
6.79
 380,050 7.05 7.05 6.79 8,500 5,000 0.1
17/10/2014
7.05
 612,420 7.05 7.13 6.71 20,900 6,000 0.2
16/10/2014
7.05
 864,610 7.55 7.55 7.05 12,630 1,200 0.2
15/10/2014
7.55
 417,010 7.60 7.60 7.34 10,450 3,100 0.1
14/10/2014
7.60
 567,430 7.98 8.06 7.60 7,120 9,100 -0.0
13/10/2014
7.98
 629,450 7.77 8.10 7.72 0 26,600 -0.5
10/10/2014
7.77
 1,237,210 7.47 7.98 7.30 8,480 10,000 -0.0
09/10/2014
7.47
 1,120,140 7.85 8.02 7.47 10,400 0 0.2
08/10/2014
7.85
 919,140 8.06 8.14 7.68 8,150 3,000 0.1
07/10/2014
8.06
 489,750 8.14 8.31 8.02 2,500 2,500 -0.0
06/10/2014
8.14
 442,720 7.98 8.36 8.02 7,500 3,000 0.1
03/10/2014
7.98
 665,040 8.10 8.44 7.89 7,290 0 0.1
02/10/2014
8.10
 1,816,630 7.98 8.52 8.10 9,900 24,010 -0.3
01/10/2014
7.98
 300,280 7.47 7.98 7.98 0 0 0
30/09/2014
7.47
 1,025,830 7.01 7.47 6.92 14,000 2,780 0.2
29/09/2014
7.01
 394,710 7.05 7.13 6.96 4,000 5,000 -0.0
26/09/2014
7.05
 535,180 7.17 7.39 7.05 0 4,200 -0.1
25/09/2014
7.17
 903,490 6.71 7.17 6.71 4,200 2,000 0.0
24/09/2014
6.71
 435,670 6.71 6.84 6.63 0 0 0
23/09/2014
6.71
 358,790 6.71 6.84 6.71 8,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |