CTCP MHC (mhc)

7.41
-0.29
(-3.77%)
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
(2026-08-12) 		-0.16 -2.04% 335,800 -12,800 0
7.10
7.86
7.41
2 tháng
(2026-07-13) 		-1.35 -14.89% 598,800 -14,400 0
7.10
9.05
7.41
3 tháng
(2026-06-15) 		-1.30 -14.44% 851,600 -15,800 0
7.10
9.14
7.41
6 tháng
(2026-03-16) 		-1.82 -19.15% 1,969,000 -27,305 -0.0
7.10
9.76
7.41
12 tháng
(2025-09-16) 		-5.92 -43.46% 20,126,900 -127,305 -1.5
7.10
14.05
7.41
24 tháng
(2024-09-23) 		1.26 19.57% 68,573,400 -197,780 -1.8
5.96
15.05
7.41
36 tháng
(2023-09-27) 		-0.46 -5.68% 133,546,800 -681,894 -6.2
5.96
15.05
7.41
60 tháng
(2021-10-07) 		-1.87 -19.54% 421,392,100 -723,379 -5.7
3.31
15.05
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
6.67
 22,900 6.38 6.67 6.38 0 0 0
24/01/2025
6.66
 143,300 6.57 6.76 6.43 0 1,000 -0.0
23/01/2025
6.43
 5,300 6.43 6.43 6.33 0 0 0
22/01/2025
6.58
 23,300 6.57 6.58 6.43 0 3,000 -0.0
21/01/2025
6.57
 900 6.75 6.75 6.46 0 1 -0.0
20/01/2025
6.56
 57,100 6.47 6.57 6.34 0 0 0
17/01/2025
6.48
 17,000 6.51 6.51 6.38 0 400 -0.0
16/01/2025
6.51
 21,000 6.62 6.62 6.34 0 70 0
15/01/2025
6.40
 10,300 6.38 6.57 6.34 0 1 -0.0
14/01/2025
6.38
 46,500 6.65 6.76 6.33 0 0 0
13/01/2025
6.64
 97,900 6.29 6.66 6.29 0 300 -0.0
10/01/2025
6.48
 49,800 6.30 6.57 6.30 0 0 0
09/01/2025
6.48
 90,900 6.48 6.53 6.25 0 0 0
08/01/2025
6.48
 153,700 6.36 6.55 6.36 4,700 0 0.0
07/01/2025
6.36
 10,200 6.14 6.36 6.10 500 0 0.0
06/01/2025
6.38
 600 6.14 6.38 6.14 0 0 0
03/01/2025
6.43
 3,400 6.44 6.44 6.10 100 0 0.0
02/01/2025
6.46
 9,900 6.33 6.54 6.33 0 1,600 -0.0
31/12/2024
6.31
 34,300 6.50 6.50 6.31 0 0 0
30/12/2024
6.50
 5,000 6.30 6.51 6.30 0 100 -0.0
27/12/2024
6.52
 5,600 6.48 6.52 6.39 200 500 -0.0
26/12/2024
6.56
 9,100 6.57 6.67 6.39 0 400 -0.0
25/12/2024
6.57
 20,000 6.38 6.67 6.33 0 100 -0.0
24/12/2024
6.62
 43,000 6.26 6.63 6.26 1,500 0 0.0
23/12/2024
6.51
 15,400 6.48 6.62 6.38 0 1,100 -0.0
20/12/2024
6.48
 56,200 6.33 6.50 6.33 1,000 600 0.0
19/12/2024
6.19
 54,500 6.13 6.38 6.07 0 1,000 -0.0
18/12/2024
6.13
 57,400 6.19 6.28 6.10 0 300 -0.0
17/12/2024
6.20
 17,200 6.47 6.47 6.20 0 0 0
16/12/2024
6.21
 57,400 6.57 6.57 6.14 1,600 100 0.0
13/12/2024
6.57
 1,900 6.57 6.57 6.57 0 0 0
12/12/2024
6.56
 68,100 6.67 6.67 6.11 100 0 0.0
11/12/2024
6.57
 94,300 6.57 6.76 6.22 1,400 1,800 -0.0
10/12/2024
6.69
 12,300 6.85 6.85 6.67 0 0 0
09/12/2024
6.80
 139,600 6.67 6.82 6.57 0 100 -0.0
06/12/2024
6.38
 95,800 6.35 6.39 6.29 0 0 0
05/12/2024
6.30
 21,300 6.23 6.30 6.06 0 0 0
04/12/2024
6.13
 35,600 6.33 6.33 6.13 0 200 -0.0
03/12/2024
6.33
 31,500 6.29 6.33 6.29 0 0 0
02/12/2024
6.19
 72,000 6.27 6.27 5.95 0 0 0
29/11/2024
6.07
 18,800 5.98 6.25 5.98 0 0 0
28/11/2024
6.20
 1,700 6.26 6.26 6.05 0 0 0
27/11/2024
6.24
 16,300 6.25 6.26 6.24 0 200 -0.0
26/11/2024
6.25
 47,100 5.92 6.26 5.92 0 300 -0.0
25/11/2024
6.23
 26,800 6.24 6.27 5.90 0 100 -0.0
22/11/2024
6.24
 10,200 6.25 6.27 6.20 500 0 0.0
21/11/2024
6.24
 30,100 6.25 6.28 6 0 500 -0.0
20/11/2024
6
 21,300 5.96 6.12 5.90 0 1,000 -0.0
19/11/2024
5.96
 72,600 5.94 6.10 5.93 1,700 3 0.0
18/11/2024
6.37
 91,700 5.64 6.37 5.57 1,000 0 0.0
15/11/2024
5.98
 41,600 6.12 6.12 5.71 1,000 0 0.0
14/11/2024
6
 9,800 6.21 6.21 6 0 0 0
13/11/2024
6.13
 1,900 6.14 6.14 6.10 0 0 0
12/11/2024
6.15
 10,700 6.21 6.21 6.10 0 0 0
11/11/2024
6.13
 18,100 6.25 6.25 6.12 0 100 -0.0
08/11/2024
6.13
 4,500 6.10 6.13 6.01 0 0 0
07/11/2024
6.16
 4,100 6.14 6.29 6.01 0 300 -0.0
06/11/2024
6.14
 3,100 6 6.38 5.95 0 0 0
05/11/2024
5.99
 10,600 6.02 6.10 5.99 0 300 -0.0
04/11/2024
6
 10,100 6.11 6.19 6 0 3,000 -0.0
01/11/2024
6.11
 10,900 6.19 6.19 6.11 0 0 0
31/10/2024
6.19
 28,100 6.20 6.29 6.10 0 0 0
30/10/2024
6.20
 100,300 6.32 6.48 6.15 3,600 300 0.0
29/10/2024
6.50
 50,900 6.70 6.70 6.29 0 0 0
28/10/2024
6.53
 9,800 6.71 6.71 6.38 0 400 -0.0
25/10/2024
6.57
 4,600 6.49 6.76 6.38 0 0 0
24/10/2024
6.49
 34,200 6.71 6.75 6.49 100 1,900 -0.0
23/10/2024
6.71
 39,500 6.76 6.91 6.67 0 400 -0.0
22/10/2024
6.75
 70,900 6.57 7.03 6.57 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
6.57
 150,200 6.38 6.57 6.20 2,500 0 0.0
18/10/2024
6.17
 35,800 6.17 6.26 6.08 400 1,300 -0.0
17/10/2024
6.22
 75,100 6.06 6.25 6.03 1,000 0 0.0
16/10/2024
6.06
 22,900 6.31 6.31 6.06 0 0 0
15/10/2024
6.26
 82,700 6.56 6.56 6.26 0 1,200 -0.0
14/10/2024
6.43
 52,700 6.44 6.44 6.26 1,300 0 0.0
11/10/2024
6.52
 5,000 6.39 6.57 6.39 0 0 0
10/10/2024
6.39
 16,600 6.37 6.44 6.37 0 0 0
09/10/2024
6.36
 33,500 6.40 6.40 6.36 0 0 0
08/10/2024
6.40
 17,000 6.39 6.49 6.38 0 0 0
07/10/2024
6.49
 7,100 6.43 6.49 6.41 800 0 0.0
04/10/2024
6.41
 7,600 6.39 6.52 6.39 0 0 0
03/10/2024
6.49
 42,100 6.50 6.54 6.49 0 0 0
02/10/2024
6.50
 9,100 6.53 6.53 6.40 0 0 0
01/10/2024
6.53
 37,600 6.54 6.60 6.44 0 0 0
30/09/2024
6.53
 73,300 6.67 6.67 6.35 0 0 0
27/09/2024
6.67
 67,700 6.80 6.80 6.51 400 1,200 -0.0
26/09/2024
6.50
 50,700 6.49 6.59 6.49 0 0 0
25/09/2024
6.50
 37,800 6.75 6.75 6.46 0 0 0
24/09/2024
6.50
 37,700 6.44 6.53 6.39 0 0 0
23/09/2024
6.44
 28,800 6.20 6.49 6.20 0 0 0
20/09/2024
6.53
 85,000 6.49 6.62 6.49 1,200 0 0.0
19/09/2024
6.69
 16,400 6.98 6.98 6.59 0 0 0
18/09/2024
6.61
 26,400 6.66 6.67 6.61 0 200 -0.0
17/09/2024
6.67
 9,000 6.71 6.71 6.53 0 0 0
16/09/2024
6.71
 13,600 6.62 6.71 6.61 0 0 0
13/09/2024
6.62
 44,500 6.49 6.78 6.12 200 100 0.0
12/09/2024
6.58
 42,600 6.88 6.88 6.58 0 300 -0.0
11/09/2024
6.88
 24,700 6.94 6.94 6.52 0 400 -0.0
10/09/2024
6.94
 15,500 7.15 7.15 6.67 100 500 -0.0
09/09/2024
6.98
 2,200 7.00 7.00 6.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |