Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/02/2008	9.76	57,570	9.87	9.87	9.69	2,500	0	0
27/02/2008	9.87	116,370	10.28	10.57	9.87	6,000	0	0
26/02/2008	10.28	55,110	10.79	10.97	10.28	500	0	0
25/02/2008	10.79	45,750	10.28	10.79	10.75	0	0	0
22/02/2008	10.28	140,960	10.28	10.28	9.76	0	0	0
21/02/2008	10.28	68,120	10.79	10.79	10.28	1,700	0	0
20/02/2008	10.79	92,490	11.34	11.34	10.79	0	7,600	0
19/02/2008	11.34	75,880	11.56	11.56	11.34	0	3,000	0
18/02/2008	11.56	65,350	12.15	12.15	11.56	2,050	0	0
15/02/2008	12.15	76,530	12.18	12.37	11.93	2,160	0	0
14/02/2008	12.18	51,620	12.04	12.55	12.04	2,000	0	0
13/02/2008	12.04	32,980	12.66	12.66	12.04	3,100	520	0
12/02/2008	12.66	44,680	13.21	13.21	12.66	0	0	0
01/02/2008	13.21	111,270	12.62	13.21	12.84	100	0	0
31/01/2008	12.62	178,260	12.04	12.62	11.45	2,000	2,500	0
30/01/2008	12.04	28,100	11.49	12.04	12.04	1,800	0	0
29/01/2008: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
29/01/2008	11.49	101,880	10.96	11.49	11.01	510	0	0
28/01/2008	10.96	106,600	10.96	11.14	10.84	0	0	0
25/01/2008	10.96	61,980	10.81	10.96	10.72	350	0	0
24/01/2008	10.81	98,530	11.36	11.66	10.81	0	0	0
23/01/2008	11.36	75,870	11.93	11.93	11.36	2,940	0	0
22/01/2008	11.93	96,840	12.48	12.48	11.93	1,000	16,170	0
21/01/2008	12.48	41,570	12.63	12.63	12.21	300	0	0
18/01/2008	12.63	38,320	12.18	12.63	12.18	0	0	0
17/01/2008	12.18	67,950	12.36	12.79	11.87	0	0	0
16/01/2008	12.36	110,640	11.78	12.36	12.18	3,000	50,000	0
15/01/2008	11.78	51,380	12.39	12.39	11.78	1,100	0	0
14/01/2008	12.39	18,910	13.03	13.03	12.39	0	0	0
11/01/2008	13.03	54,620	13.03	13.64	13.00	2,000	9,400	0
10/01/2008	13.03	86,870	13.70	13.70	13.03	0	2,010	0
09/01/2008	13.70	33,880	14.31	14.31	13.70	0	0	0
08/01/2008	14.31	80,350	14.31	14.61	14.16	0	0	0
07/01/2008	14.31	30,960	14.77	14.77	14.22	2,000	0	0
04/01/2008	14.77	34,970	14.98	14.98	14.77	0	2,000	0
03/01/2008	14.98	13,060	15.22	15.22	14.95	0	0	0
02/01/2008	15.22	22,180	15.22	15.37	15.22	0	1,500	0
28/12/2007	15.22	27,560	15.07	15.37	15.07	1,000	4,500	0
27/12/2007	15.07	43,670	15.07	15.22	15.07	0	1,000	0
26/12/2007	15.07	29,990	14.92	15.19	14.89	0	0	0
25/12/2007	14.92	28,120	15.07	15.07	14.92	0	130	0
24/12/2007	15.07	34,850	14.92	15.07	14.92	1,700	0	0
21/12/2007	14.92	43,750	15.07	15.07	14.92	0	0	0
20/12/2007	15.07	30,070	15.37	15.53	14.92	0	0	0
19/12/2007	15.37	54,770	14.77	15.37	15.07	1,450	0	0
18/12/2007	14.77	43,120	14.77	14.77	14.31	2,550	0	0
17/12/2007	14.77	29,500	14.92	15.07	14.77	400	0	0
14/12/2007	14.92	15,860	15.22	15.22	14.92	860	0	0
13/12/2007	15.22	56,480	15.22	15.37	14.92	0	0	0
12/12/2007	15.22	83,600	15.22	15.53	15.22	1,000	700	0
11/12/2007	15.22	26,210	15.83	15.83	15.22	0	500	0
10/12/2007	15.83	22,200	15.83	15.83	15.37	500	9,800	0
07/12/2007	15.83	32,030	15.68	15.98	15.68	400	0	0
06/12/2007	15.68	50,790	15.98	15.98	15.68	500	0	0
05/12/2007	15.98	48,250	16.14	16.14	15.83	10,000	3,000	0
04/12/2007	16.14	98,170	15.98	16.14	15.98	0	0	0
03/12/2007	15.98	31,160	15.83	16.14	15.83	2,900	0	0
30/11/2007	15.83	57,810	15.98	15.98	15.83	2,860	0	0
29/11/2007	15.98	66,620	15.98	16.14	15.83	350	0	0
28/11/2007	15.98	43,950	16.14	16.14	15.98	6,600	0	0
27/11/2007	16.14	84,470	16.29	16.44	16.14	0	3,500	0
26/11/2007	16.29	62,530	15.53	16.29	15.68	8,200	0	0
23/11/2007	15.53	56,430	15.22	15.68	15.22	3,800	0	0
22/11/2007	15.22	120,540	15.37	15.98	15.22	0	4,000	0
21/11/2007	15.37	74,760	15.37	15.37	14.98	0	0	0
20/11/2007	15.37	75,230	15.83	15.83	15.37	0	16,510	0
19/11/2007	15.83	54,620	15.83	15.98	15.68	2,600	0	0
16/11/2007	15.83	39,380	15.98	15.98	15.68	2,000	5,000	0
15/11/2007	15.98	78,670	16.29	16.29	15.83	0	7,090	0
14/11/2007	16.29	101,710	15.53	16.29	15.53	1,000	2,400	0
13/11/2007	15.53	140,340	16.29	16.29	15.53	2,600	0	0
12/11/2007	16.29	137,770	16.44	16.59	16.29	0	1,000	0
09/11/2007	16.44	155,950	16.90	16.90	16.29	200	0	0
08/11/2007	16.90	127,550	17.35	17.51	16.90	5,000	1,000	0
07/11/2007	17.35	226,870	17.20	17.66	17.20	18,000	0	0
06/11/2007	17.20	224,440	16.59	17.20	16.29	16,000	0	0
05/11/2007	16.59	192,070	16.90	16.90	16.44	0	31,260	0
02/11/2007	16.90	259,370	17.05	17.35	16.90	1,000	1,800	0
01/11/2007	17.05	136,610	16.90	17.20	16.90	4,200	0	0
31/10/2007	16.90	266,730	17.51	17.51	16.74	5,000	0	0
30/10/2007	17.51	351,550	17.51	17.66	17.20	73,000	200	0
29/10/2007	17.51	404,330	17.66	17.96	17.51	0	0	0
26/10/2007	17.66	231,020	17.20	17.96	17.35	5,950	0	0
25/10/2007	17.20	384,180	16.44	17.20	16.44	31,260	50,000	0
24/10/2007	16.44	366,790	15.83	16.44	15.53	27,900	25,000	0
23/10/2007	15.83	610,870	15.13	15.83	14.92	200	0	0
22/10/2007	15.13	202,300	14.43	15.13	15.13	0	0	0
19/10/2007	14.43	236,280	14.52	14.61	14.34	0	2,500	0
18/10/2007	14.52	237,550	14.98	14.98	14.52	1,070	22,990	0
17/10/2007	14.98	712,450	14.83	15.53	14.46	0	0	0
16/10/2007	14.83	107,230	14.13	14.83	14.83	0	25,000	0
15/10/2007	14.13	204,640	13.46	14.13	14.13	2,900	0	0
12/10/2007	13.46	150,130	13.37	13.55	13.37	0	5,000	0
11/10/2007	13.37	78,310	13.30	13.40	13.30	0	0	0
10/10/2007	13.30	95,190	13.33	13.33	13.15	1,000	1,000	0
09/10/2007	13.33	94,300	13.43	13.46	13.09	100	2,000	0
08/10/2007	13.43	142,760	13.88	13.88	13.43	5,100	100	0
05/10/2007	13.88	92,810	13.24	13.88	13.88	0	0	0
04/10/2007	13.24	139,330	12.63	13.24	12.48	4,200	200	0
03/10/2007	12.63	62,210	12.79	12.79	12.63	0	0	0
02/10/2007	12.79	93,390	12.97	13.03	12.79	0	1,000	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.10	1.01%	1,514,700	-1,700	-0.0	9.65 10.65 10
2 tháng (2026-01-12)	-0.90	-8.26%	2,702,300	-8,700	-0.1	9.65 11.50 10
3 tháng (2025-12-15)	-2.50	-20%	3,423,400	-19,700	-0.2	9.65 12.50 10
6 tháng (2025-09-15)	-4.50	-31.03%	18,395,200	-110,100	-1.6	9.65 14.75 10
12 tháng (2025-03-18)	2.23	28.70%	60,033,200	-60,900	-0.8	7.40 15.80 10
24 tháng (2024-03-25)	0.91	10.06%	78,971,900	-476,875	-4.6	6.26 15.80 10
36 tháng (2023-03-29)	6.48	183.78%	195,944,700	-596,289	-5.2	3.48 15.80 10
60 tháng (2021-04-08)	2.21	28.36%	633,076,600	-452,974	-2.7	3.48 15.80 10

CTCP MHC (mhc)

THỐNG KÊ GIAO DỊCH