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
(2025-11-04) 		0.55 4.26% 3,690,400 21,200 0.3
11.70
13.60
13.60
2 tháng
(2025-10-06) 		0 0% 11,067,700 -22,400 -0.5
11.70
14.75
13.60
3 tháng
(2025-09-05) 		-0.50 -3.58% 18,355,500 -179,300 -2.6
11.70
14.75
13.60
6 tháng
(2025-06-09) 		5.35 66.05% 46,607,000 -32,200 -0.4
7.89
15.80
13.60
12 tháng
(2024-12-09) 		6.31 88.38% 60,554,400 -159,972 -1.6
6.44
15.80
13.60
24 tháng
(2023-12-15) 		4.51 50.40% 96,517,900 -451,189 -4.2
6.26
15.80
13.60
36 tháng
(2022-12-20) 		9.55 245.29% 194,187,500 -601,839 -4.2
3.48
15.80
13.60
60 tháng
(2020-12-30) 		6.32 88.73% 685,631,320 -462,194 -2.8
3.48
15.80
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
7.29
 144,700 7.11 7.39 7.11 0 0 0
18/02/2025
7.10
 100,000 7.11 7.20 7.10 0 0 0
17/02/2025
7.11
 169,200 6.80 7.19 6.74 1,000 1,100 -0.0
14/02/2025
6.80
 75,300 6.95 6.95 6.80 0 0 0
13/02/2025
6.95
 39,400 6.97 7 6.88 0 0 0
12/02/2025
6.97
 20,500 6.94 7 6.84 0 200 -0.0
11/02/2025
6.94
 25,500 6.99 6.99 6.81 900 2,000 -0.0
10/02/2025
6.99
 18,200 6.80 7 6.80 0 0 0
07/02/2025
7.04
 32,800 6.70 7.04 6.70 0 0 0
06/02/2025
6.88
 16,900 7.04 7.04 6.88 0 0 0
05/02/2025
7.04
 2,500 7.09 7.09 7.04 0 100 -0.0
04/02/2025
7.05
 20,500 7.15 7.15 6.86 0 0 0
03/02/2025
7
 22,900 6.70 7 6.70 0 0 0
24/01/2025
6.99
 143,300 6.90 7.10 6.75 0 1,000 -0.0
23/01/2025
6.75
 5,300 6.75 6.75 6.65 0 0 0
22/01/2025
6.91
 23,300 6.90 6.91 6.75 0 3,000 -0.0
21/01/2025
6.90
 900 7.09 7.09 6.78 0 1 -0.0
20/01/2025
6.89
 57,100 6.79 6.90 6.66 0 0 0
17/01/2025
6.80
 17,000 6.84 6.84 6.70 0 400 -0.0
16/01/2025
6.84
 21,000 6.95 6.95 6.66 0 70 0
15/01/2025
6.72
 10,300 6.70 6.90 6.66 0 1 -0.0
14/01/2025
6.70
 46,500 6.98 7.10 6.65 0 0 0
13/01/2025
6.97
 97,900 6.60 6.99 6.60 0 300 -0.0
10/01/2025
6.80
 49,800 6.61 6.90 6.61 0 0 0
09/01/2025
6.80
 90,900 6.80 6.86 6.56 0 0 0
08/01/2025
6.80
 153,700 6.68 6.88 6.68 4,700 0 0.0
07/01/2025
6.68
 10,200 6.45 6.68 6.40 500 0 0.0
06/01/2025
6.70
 600 6.45 6.70 6.45 0 0 0
03/01/2025
6.75
 3,400 6.76 6.76 6.40 100 0 0.0
02/01/2025
6.78
 9,900 6.65 6.87 6.65 0 1,600 -0.0
31/12/2024
6.63
 34,300 6.82 6.82 6.63 0 0 0
30/12/2024
6.82
 5,000 6.61 6.84 6.61 0 100 -0.0
27/12/2024
6.85
 5,600 6.80 6.85 6.71 200 500 -0.0
26/12/2024
6.89
 9,100 6.90 7 6.71 0 400 -0.0
25/12/2024
6.90
 20,000 6.70 7 6.65 0 100 -0.0
24/12/2024
6.95
 43,000 6.57 6.96 6.57 1,500 0 0.0
23/12/2024
6.84
 15,400 6.80 6.95 6.70 0 1,100 -0.0
20/12/2024
6.80
 56,200 6.65 6.82 6.65 1,000 600 0.0
19/12/2024
6.50
 54,500 6.44 6.70 6.37 0 1,000 -0.0
18/12/2024
6.44
 57,400 6.50 6.59 6.41 0 300 -0.0
17/12/2024
6.51
 17,200 6.79 6.79 6.51 0 0 0
16/12/2024
6.52
 57,400 6.90 6.90 6.45 1,600 100 0.0
13/12/2024
6.90
 1,900 6.90 6.90 6.90 0 0 0
12/12/2024
6.89
 68,100 7 7 6.42 100 0 0.0
11/12/2024
6.90
 94,300 6.90 7.10 6.53 1,400 1,800 -0.0
10/12/2024
7.02
 12,300 7.19 7.19 7 0 0 0
09/12/2024
7.14
 139,600 7 7.16 6.90 0 100 -0.0
06/12/2024
6.70
 95,800 6.67 6.71 6.60 0 0 0
05/12/2024
6.62
 21,300 6.54 6.62 6.36 0 0 0
04/12/2024
6.44
 35,600 6.65 6.65 6.44 0 200 -0.0
03/12/2024
6.65
 31,500 6.60 6.65 6.60 0 0 0
02/12/2024
6.50
 72,000 6.58 6.58 6.25 0 0 0
29/11/2024
6.37
 18,800 6.28 6.56 6.28 0 0 0
28/11/2024
6.51
 1,700 6.57 6.57 6.35 0 0 0
27/11/2024
6.55
 16,300 6.56 6.57 6.55 0 200 -0.0
26/11/2024
6.56
 47,100 6.22 6.57 6.22 0 300 -0.0
25/11/2024
6.54
 26,800 6.55 6.58 6.20 0 100 -0.0
22/11/2024
6.55
 10,200 6.56 6.58 6.51 500 0 0.0
21/11/2024
6.55
 30,100 6.56 6.59 6.30 0 500 -0.0
20/11/2024
6.30
 21,300 6.26 6.43 6.20 0 1,000 -0.0
19/11/2024
6.26
 72,600 6.24 6.40 6.23 1,700 3 0.0
18/11/2024
6.69
 91,700 5.92 6.69 5.85 1,000 0 0.0
15/11/2024
6.28
 41,600 6.43 6.43 6 1,000 0 0.0
14/11/2024
6.30
 9,800 6.52 6.52 6.30 0 0 0
13/11/2024
6.44
 1,900 6.45 6.45 6.40 0 0 0
12/11/2024
6.46
 10,700 6.52 6.52 6.40 0 0 0
11/11/2024
6.44
 18,100 6.56 6.56 6.43 0 100 -0.0
08/11/2024
6.44
 4,500 6.40 6.44 6.31 0 0 0
07/11/2024
6.47
 4,100 6.45 6.60 6.31 0 300 -0.0
06/11/2024
6.45
 3,100 6.30 6.70 6.25 0 0 0
05/11/2024
6.29
 10,600 6.32 6.40 6.29 0 300 -0.0
04/11/2024
6.30
 10,100 6.42 6.50 6.30 0 3,000 -0.0
01/11/2024
6.42
 10,900 6.50 6.50 6.42 0 0 0
31/10/2024
6.50
 28,100 6.51 6.60 6.40 0 0 0
30/10/2024
6.51
 100,300 6.64 6.80 6.46 3,600 300 0.0
29/10/2024
6.83
 50,900 7.04 7.04 6.60 0 0 0
28/10/2024
6.86
 9,800 7.05 7.05 6.70 0 400 -0.0
25/10/2024
6.90
 4,600 6.81 7.10 6.70 0 0 0
24/10/2024
6.81
 34,200 7.05 7.09 6.81 100 1,900 -0.0
23/10/2024
7.05
 39,500 7.10 7.26 7 0 400 -0.0
22/10/2024
7.09
 70,900 6.90 7.38 6.90 0 1,000 -0.0
21/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
21/10/2024
6.90
 150,200 6.70 6.90 6.51 2,500 0 0.0
18/10/2024
6.48
 35,800 6.48 6.57 6.38 400 1,300 -0.0
17/10/2024
6.53
 75,100 6.36 6.56 6.33 1,000 0 0.0
16/10/2024
6.36
 22,900 6.63 6.63 6.36 0 0 0
15/10/2024
6.57
 82,700 6.89 6.89 6.57 0 1,200 -0.0
14/10/2024
6.75
 52,700 6.76 6.76 6.57 1,300 0 0.0
11/10/2024
6.85
 5,000 6.70 6.90 6.70 0 0 0
10/10/2024
6.70
 16,600 6.69 6.76 6.69 0 0 0
09/10/2024
6.68
 33,500 6.72 6.72 6.68 0 0 0
08/10/2024
6.72
 17,000 6.71 6.81 6.70 0 0 0
07/10/2024
6.81
 7,100 6.75 6.81 6.73 800 0 0.0
04/10/2024
6.73
 7,600 6.71 6.85 6.71 0 0 0
03/10/2024
6.81
 42,100 6.83 6.87 6.81 0 0 0
02/10/2024
6.83
 9,100 6.86 6.86 6.72 0 0 0
01/10/2024
6.86
 37,600 6.87 6.93 6.76 0 0 0
30/09/2024
6.86
 73,300 7 7 6.67 0 0 0
27/09/2024
7
 67,700 7.14 7.14 6.84 400 1,200 -0.0
26/09/2024
6.83
 50,700 6.82 6.92 6.81 0 0 0
25/09/2024
6.83
 37,800 7.09 7.09 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |