CTCP MHC (mhc)

8.31
-0.29
(-3.37%)
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
(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)
25/05/2015
5.98
 213,400 5.93 6.08 5.98 0 4,210 -0.1
22/05/2015
5.93
 304,670 6.03 6.03 5.93 0 10,000 -0.1
21/05/2015
6.03
 227,360 6.03 6.23 5.98 3,000 0 0.0
20/05/2015
6.03
 816,570 5.68 6.03 5.73 4,210 0 0.1
19/05/2015
5.68
 372,550 5.58 5.83 5.63 10,000 0 0.1
18/05/2015
5.58
 694,790 5.58 5.68 5.48 0 168,060 -1.9
15/05/2015
5.58
 521,350 5.68 5.73 5.58 0 0 0
14/05/2015
5.68
 275,390 5.63 5.73 5.58 0 0 0
13/05/2015
5.63
 392,390 5.48 5.68 5.48 0 0 0
12/05/2015
5.48
 341,000 5.53 5.63 5.43 0 0 0
11/05/2015
5.53
 489,680 5.38 5.68 5.38 0 0 0
08/05/2015
5.38
 265,420 5.28 5.48 5.33 0 0 0
07/05/2015
5.28
 511,330 5.08 5.43 5.08 0 0 0
06/05/2015
5.08
 457,380 5.43 5.48 5.08 0 2,680 -0.0
05/05/2015
5.43
 281,340 5.43 5.48 5.18 0 0 0
04/05/2015
5.43
 528,900 5.83 5.88 5.43 0 29,860 -0.3
27/04/2015
5.83
 335,220 5.88 5.98 5.83 0 0 0
24/04/2015
5.88
 157,460 5.93 5.98 5.88 0 0 0
23/04/2015
5.93
 221,050 6.03 6.13 5.93 1,600 0 0.0
22/04/2015
6.03
 503,250 6.23 6.23 5.93 0 12,000 -0.1
21/04/2015
6.23
 269,570 5.93 6.33 5.88 7,960 0 0.1
20/04/2015
5.93
 177,100 6.13 6.18 5.93 0 0 0
17/04/2015
6.13
 301,440 6.33 6.38 6.13 2,500 5,000 -0.0
16/04/2015
6.33
 253,340 6.38 6.53 6.33 12,650 5,000 0.1
15/04/2015
6.38
 105,130 6.43 6.48 6.33 3,000 2,000 0.0
14/04/2015
6.43
 100,910 6.58 6.58 6.43 2,840 3,300 -0.0
13/04/2015
6.58
 112,290 6.62 6.72 6.58 3,000 4,000 -0.0
10/04/2015
6.62
 153,830 6.72 6.72 6.62 10,000 0 0.1
09/04/2015
6.72
 139,690 6.67 6.72 6.53 8,000 0 0.1
08/04/2015
6.67
 72,540 6.67 6.77 6.58 0 0 0
07/04/2015
6.67
 125,650 6.53 6.67 6.48 0 0 0
06/04/2015
6.53
 103,070 6.53 6.62 6.53 0 0 0
03/04/2015
6.53
 162,540 6.53 6.67 6.53 4,000 0 0.1
02/04/2015
6.53
 208,480 6.33 6.53 6.28 4,000 0 0.1
01/04/2015
6.33
 178,160 6.72 6.72 6.28 0 0 0
31/03/2015
6.72
 81,290 6.67 6.77 6.62 0 0 0
30/03/2015
6.67
 362,200 6.82 6.87 6.48 0 0 0
27/03/2015
6.82
 95,430 6.87 6.87 6.72 0 0 0
26/03/2015
6.87
 128,180 6.87 6.97 6.82 0 0 0
25/03/2015
6.87
 243,490 6.72 6.92 6.77 500 0 0.0
24/03/2015
6.72
 274,710 6.97 6.97 6.62 500 0 0.0
23/03/2015
6.97
 192,630 7.22 7.32 6.97 100 0 0.0
20/03/2015
7.22
 83,850 7.32 7.32 7.22 0 0 0
19/03/2015
7.32
 394,430 7.07 7.42 7.07 0 75,160 -1.1
18/03/2015
7.07
 299,540 7.12 7.12 6.87 0 52,000 -0.7
17/03/2015
7.12
 205,380 7.22 7.27 7.12 0 39,370 -0.6
16/03/2015
7.22
 100,740 7.42 7.42 7.07 0 13,010 -0.2
13/03/2015
7.42
 106,710 7.57 7.67 7.37 11,000 0 0.2
12/03/2015
7.57
 321,800 7.57 7.57 7.12 0 0 0
11/03/2015
7.57
 914,420 8.12 8.17 7.57 0 0 0
10/03/2015
8.12
 352,040 8.37 8.37 7.97 3,000 0 0.0
09/03/2015
8.37
 536,830 8.37 8.62 8.32 0 0 0
06/03/2015
8.37
 474,320 8.22 8.57 8.22 0 0 0
05/03/2015
8.22
 1,014,530 7.82 8.32 7.97 0 0 0
04/03/2015
7.82
 672,880 7.32 7.82 7.32 0 0 0
03/03/2015
7.32
 414,040 7.47 7.72 7.32 0 0 0
02/03/2015
7.47
 932,770 7.02 7.47 7.22 2,860 500 0.0
27/02/2015
7.02
 609,570 6.58 7.02 6.58 2,000 500 0.0
26/02/2015
6.58
 130,040 6.58 6.62 6.48 0 0 0
25/02/2015
6.58
 263,320 6.48 6.62 6.43 0 0 0
24/02/2015
6.48
 129,980 6.38 6.48 6.08 0 0 0
13/02/2015
6.38
 420,120 6.03 6.43 6.03 0 24,190 -0.3
12/02/2015
6.03
 129,590 5.98 6.03 5.88 0 7,680 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |