CTCP MHC (mhc)

10.40
-0.30
(-2.80%)
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
(2025-12-29) 		-1.55 -12.92% 896,800 8,000 0.1
10.45
12.20
10.70
2 tháng
(2025-11-28) 		-2.55 -19.62% 2,565,400 -5,800 -0.1
10.45
13.60
10.70
3 tháng
(2025-10-29) 		-3.55 -25.36% 7,541,700 -2,700 -0.0
10.45
14
10.70
6 tháng
(2025-07-31) 		-1.70 -13.99% 40,149,100 -49,900 -0.6
10.45
15.80
10.70
12 tháng
(2025-02-03) 		3.45 49.29% 60,987,400 -168,000 -1.7
6.80
15.80
10.70
24 tháng
(2024-02-07) 		2.93 38.89% 86,160,000 -254,989 -2.5
6.26
15.80
10.70
36 tháng
(2023-02-13) 		6.93 196.55% 195,125,400 -617,139 -5.8
3.48
15.80
10.70
60 tháng
(2021-02-22) 		4.39 72.32% 649,121,800 -479,874 -2.9
3.48
15.80
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
3.80
 35,700 3.81 3.81 3.54 0 0 0.0
10/11/2022
3.81
 22,200 4.05 4.05 3.77 0 0 0.0
09/11/2022
4.05
 10,500 4.05 4.05 3.78 0 0 0.0
08/11/2022
4.05
 14,000 3.90 4.05 3.72 0 0 0.0
07/11/2022
3.90
 111,600 4 4.19 3.72 400 0 0.0
04/11/2022
4
 42,100 4.15 4.15 3.87 0 0 -0.0
03/11/2022
4.15
 64,200 4 4.15 3.81 0 0 -0.0
02/11/2022
4
 45,500 4.05 4.05 3.81 0 0 -0.0
01/11/2022
4.05
 38,200 4 4.19 3.86 0 0 -0.0
31/10/2022
4
 27,700 4.05 4.05 3.79 0 0 -0.0
28/10/2022
4.05
 183,500 4 4.19 4 0 0 -0.0
27/10/2022
4
 41,200 3.76 4 3.76 0 0 0
26/10/2022
3.76
 87,300 3.67 3.81 3.67 0 0 0
25/10/2022
3.67
 76,700 3.68 3.71 3.42 200 4,000 -0.0
24/10/2022
3.68
 152,600 3.94 3.94 3.68 100 0 0.0
21/10/2022
3.94
 72,300 4.24 4.26 3.94 200 0 0.0
20/10/2022
4.24
 20,200 4.35 4.35 4.14 200 0 0.0
19/10/2022
4.35
 8,800 4.30 4.36 4.05 0 0 0
18/10/2022
4.30
 33,300 4.34 4.38 4.29 0 0 -0.0
17/10/2022
4.34
 15,800 4.33 4.37 4.19 0 1,700 -0.0
14/10/2022
4.33
 72,300 4.26 4.49 4.29 4,200 20,000 -0.1
13/10/2022
4.26
 25,300 4.19 4.30 4.12 0 0 0.0
12/10/2022
4.19
 79,400 4.04 4.20 3.81 2,000 0 0.0
11/10/2022
4.04
 87,300 4.14 4.14 3.86 0 0 -0.0
10/10/2022
4.14
 47,600 4.30 4.30 4.01 0 0 -0.0
07/10/2022
4.30
 118,000 4.62 4.62 4.30 0 0 -0.0
06/10/2022
4.62
 47,900 4.95 5 4.62 0 0 -0.0
05/10/2022
4.95
 29,800 4.81 5.05 4.87 0 0 -0.0
04/10/2022
4.81
 72,000 5.14 5.15 4.79 0 0 -0.0
03/10/2022
5.14
 128,200 5.52 5.52 5.14 0 0 -0.0
30/09/2022
5.52
 71,300 5.67 5.70 5.28 0 0 -0.0
29/09/2022
5.67
 110,000 5.71 5.71 5.63 0 0 -0.0
28/09/2022
5.71
 149,500 5.71 5.81 5.62 0 800 -0.0
27/09/2022
5.71
 86,900 5.67 5.81 5.62 0 0 -0.0
26/09/2022
5.67
 236,900 5.86 5.86 5.62 100 600 -0.0
23/09/2022
5.86
 173,100 5.62 5.90 5.52 0 0 0.0
22/09/2022
5.62
 41,700 5.62 5.62 5.46 100 0 0.0
21/09/2022
5.62
 24,200 5.62 5.67 5.43 0 0 0.0
20/09/2022
5.62
 28,300 5.69 5.71 5.52 0 0 0.0
19/09/2022
5.69
 92,600 5.89 5.89 5.54 3,300 0 0.0
16/09/2022
5.89
 30,200 5.91 5.93 5.83 100 34 0.0
15/09/2022
5.91
 77,200 5.92 6.19 5.91 600 0 0.0
14/09/2022
5.92
 68,600 6.07 6.07 5.81 0 0 0.0
13/09/2022
6.07
 41,300 6.09 6.09 5.82 500 0 0.0
12/09/2022
6.09
 87,000 6.11 6.14 5.70 700 0 0.0
09/09/2022
6.11
 122,700 5.81 6.11 5.81 0 0 0.0
08/09/2022
5.81
 119,500 6.16 6.19 5.81 10,100 3,000 0.0
07/09/2022
6.16
 217,100 6.62 6.62 6.16 400 0 0.0
06/09/2022
6.62
 94,300 6.62 6.67 6.45 0 0 -0.0
05/09/2022
6.62
 116,800 6.67 6.71 6.50 0 0 -0.0
31/08/2022
6.67
 88,000 6.56 6.67 6.37 0 0 -0.0
30/08/2022
6.56
 104,700 6.56 6.67 6.50 0 0 -0.0
29/08/2022
6.56
 456,700 6.95 6.95 6.47 0 100 -0.0
26/08/2022
6.95
 128,400 7.15 7.15 6.95 0 0 -0.2
25/08/2022
7.15
 134,300 7.19 7.51 7.10 0 0 -0.2
24/08/2022
7.19
 747,300 6.74 7.21 6.74 3,100 33,100 -0.2
23/08/2022
6.74
 128,000 6.69 6.85 6.57 0 0 -0.0
22/08/2022
6.69
 244,200 6.57 6.88 6.49 0 0 -0.0
19/08/2022
6.57
 60,900 6.57 6.67 6.49 0 0 -0.0
18/08/2022
6.57
 93,100 6.67 6.67 6.53 0 6,000 -0.0
17/08/2022
6.67
 110,200 6.70 6.79 6.57 0 0 -0.0
16/08/2022
6.70
 105,400 6.76 6.80 6.67 0 2,100 -0.0
15/08/2022
6.76
 201,900 6.76 6.83 6.70 0 3,300 -0.0
12/08/2022
6.76
 210,500 6.50 6.81 6.40 0 10,700 -0.1
11/08/2022
6.50
 209,100 6.87 6.87 6.49 0 10,100 -0.1
10/08/2022
6.87
 196,300 6.82 6.88 6.67 0 3,800 -0.0
09/08/2022
6.82
 194,800 6.78 7.14 6.79 0 6,000 -0.0
08/08/2022
6.78
 249,300 6.34 6.78 6.31 0 3,500 -0.0
05/08/2022
6.34
 106,800 6.34 6.34 6.23 0 2,100 -0.0
04/08/2022
6.34
 79,200 6.37 6.38 6.28 0 2,500 -0.0
03/08/2022
6.37
 57,100 6.38 6.38 6.20 0 5,500 -0.0
02/08/2022
6.38
 220,400 6.29 6.43 6.25 0 2,400 -0.0
01/08/2022
6.29
 389,800 6.55 6.55 6.17 0 1,600 -0.0
29/07/2022
6.55
 77,600 6.57 6.61 6.38 0 2,100 -0.0
28/07/2022
6.57
 128,300 6.47 6.63 6.48 0 2,000 -0.0
27/07/2022
6.47
 55,900 6.46 6.49 6.38 0 2,000 -0.0
26/07/2022
6.46
 81,200 6.35 6.50 6.21 0 2,100 -0.0
25/07/2022
6.35
 80,400 6.34 6.36 6.21 0 2,000 -0.0
22/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
22/07/2022
6.34
 51,000 6.29 6.46 6.19 2,300 4,100 -0.0
21/07/2022
6.29
 95,500 6.26 6.33 6.20 0 1,900 -0.0
20/07/2022
6.26
 127,600 6.09 6.29 6.12 1,500 2,000 -0.0
19/07/2022
6.09
 130,800 6.28 6.28 6.02 0 1,900 -0.0
18/07/2022
6.28
 130,900 6.33 6.51 6.15 0 1,700 -0.0
15/07/2022
6.33
 271,700 6.03 6.45 6.03 3,000 6,500 -0.0
14/07/2022
6.03
 227,700 5.64 6.03 5.75 5,000 100 0.0
13/07/2022
5.64
 156,900 5.28 5.64 5.42 16,300 100 0.1
12/07/2022
5.28
 40,500 5.19 5.29 5.01 0 1,300 -0.0
11/07/2022
5.19
 50,900 5.21 5.30 4.96 0 1,800 -0.0
08/07/2022
5.21
 73,700 5.15 5.31 5.14 1,800 7,200 -0.0
07/07/2022
5.15
 40,900 5.14 5.30 4.98 0 1,400 -0.0
06/07/2022
5.14
 30,100 5.30 5.30 5.09 400 1,600 -0.0
05/07/2022
5.30
 194,000 5.29 5.31 5.13 0 1,600 -0.0
04/07/2022
5.29
 35,100 5.22 5.40 5.22 0 400 -0.0
01/07/2022
5.22
 32,300 5.25 5.31 4.91 0 4,300 -0.0
30/06/2022
5.25
 32,100 5.44 5.44 5.22 300 1,400 -0.0
29/06/2022
5.44
 112,300 5.27 5.44 4.91 800 300 0.0
28/06/2022
5.27
 51,700 5.11 5.30 5.05 13,500 0 0.1
27/06/2022
5.11
 41,700 4.87 5.11 4.92 7,600 0 0.0
24/06/2022
4.87
 100,400 4.84 5.13 4.87 1,400 1,700 -0.0
23/06/2022
4.84
 47,500 4.74 4.87 4.71 2,300 4,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |