CTCP MHC (mhc)

7.29
0
(0%)
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
(2026-08-19) 		-0.26 -3.44% 361,400 -15,700 -0.1
7.10
11.15
7.29
2 tháng
(2026-07-20) 		-0.98 -11.81% 682,100 -16,300 -0.1
7.10
11.15
7.29
3 tháng
(2026-06-22) 		-1.58 -17.78% 940,500 -17,100 -0.1
7.10
11.15
7.29
6 tháng
(2026-03-23) 		-1.29 -15.04% 2,087,300 -24,700 -0.2
6.95
11.33
7.29
12 tháng
(2025-09-23) 		-5.76 -44.13% 19,310,500 -24,900 -0.4
6.95
14.05
7.29
24 tháng
(2024-09-30) 		0.76 11.63% 69,114,200 -115,100 -1.3
5.96
15.05
7.29
36 tháng
(2023-10-04) 		-0.50 -6.44% 132,424,900 -654,221 -6.2
5.90
15.05
7.29
60 tháng
(2021-10-14) 		-2.36 -24.49% 419,416,300 -747,706 -6.2
3.31
15.05
7.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
3.55
 75,800 3.63 3.72 3.55 0 0 0.0
16/11/2022
3.63
 58,200 3.51 3.63 3.27 0 0 0.0
15/11/2022
3.51
 56,700 3.77 3.77 3.51 0 0 0.0
14/11/2022
3.77
 68,500 3.62 3.79 3.37 0 0 0.0
11/11/2022
3.62
 35,700 3.63 3.63 3.37 0 0 0.0
10/11/2022
3.63
 22,200 3.85 3.85 3.59 0 0 0.0
09/11/2022
3.85
 10,500 3.85 3.85 3.60 0 0 0.0
08/11/2022
3.85
 14,000 3.72 3.85 3.55 0 0 0.0
07/11/2022
3.72
 111,600 3.81 3.99 3.55 400 0 0.0
04/11/2022
3.81
 42,100 3.95 3.95 3.68 0 0 0.0
03/11/2022
3.95
 64,200 3.81 3.95 3.63 0 0 0.0
02/11/2022
3.81
 45,500 3.85 3.85 3.63 0 0 0.0
01/11/2022
3.85
 38,200 3.81 3.99 3.67 0 0 0.0
31/10/2022
3.81
 27,700 3.85 3.85 3.61 0 0 0.0
28/10/2022
3.85
 183,500 3.81 3.99 3.81 0 0 0.0
27/10/2022
3.81
 41,200 3.58 3.81 3.58 0 0 0
26/10/2022
3.58
 87,300 3.49 3.63 3.49 0 0 0
25/10/2022
3.49
 76,700 3.50 3.54 3.26 200 4,000 0.0
24/10/2022
3.50
 152,600 3.76 3.76 3.50 100 0 0.0
21/10/2022
3.76
 72,300 4.04 4.05 3.76 200 0 0.0
20/10/2022
4.04
 20,200 4.15 4.15 3.95 200 0 0.0
19/10/2022
4.15
 8,800 4.09 4.15 3.85 0 0 0
18/10/2022
4.09
 33,300 4.14 4.17 4.08 0 0 0.0
17/10/2022
4.14
 15,800 4.13 4.16 3.99 0 1,700 0.0
14/10/2022
4.13
 72,300 4.05 4.27 4.08 4,200 20,000 -0.1
13/10/2022
4.05
 25,300 3.99 4.09 3.93 0 0 0.0
12/10/2022
3.99
 79,400 3.85 4 3.63 2,000 0 0.0
11/10/2022
3.85
 87,300 3.95 3.95 3.67 0 0 0.0
10/10/2022
3.95
 47,600 4.10 4.10 3.82 0 0 0.0
07/10/2022
4.10
 118,000 4.40 4.40 4.10 0 0 0.0
06/10/2022
4.40
 47,900 4.72 4.76 4.40 0 0 0.0
05/10/2022
4.72
 29,800 4.58 4.81 4.63 0 0 0.0
04/10/2022
4.58
 72,000 4.90 4.91 4.56 0 0 0.0
03/10/2022
4.90
 128,200 5.26 5.26 4.90 0 0 0.0
30/09/2022
5.26
 71,300 5.40 5.43 5.02 0 0 0.0
29/09/2022
5.40
 110,000 5.44 5.44 5.36 0 0 0.0
28/09/2022
5.44
 149,500 5.44 5.53 5.35 0 800 0.0
27/09/2022
5.44
 86,900 5.40 5.53 5.35 0 0 0.0
26/09/2022
5.40
 236,900 5.58 5.58 5.35 100 600 0.0
23/09/2022
5.58
 173,100 5.35 5.62 5.26 0 0 0.0
22/09/2022
5.35
 41,700 5.35 5.35 5.20 100 0 0.0
21/09/2022
5.35
 24,200 5.35 5.40 5.17 0 0 0.0
20/09/2022
5.35
 28,300 5.41 5.44 5.26 0 0 0.0
19/09/2022
5.41
 92,600 5.61 5.61 5.28 3,300 0 0.0
16/09/2022
5.61
 30,200 5.63 5.65 5.55 100 34 0.0
15/09/2022
5.63
 77,200 5.64 5.90 5.63 600 0 0.0
14/09/2022
5.64
 68,600 5.78 5.78 5.53 0 0 0.0
13/09/2022
5.78
 41,300 5.80 5.80 5.54 500 0 0.0
12/09/2022
5.80
 87,000 5.82 5.85 5.42 700 0 0.0
09/09/2022
5.82
 122,700 5.53 5.82 5.53 0 0 0.0
08/09/2022
5.53
 119,500 5.87 5.90 5.53 10,100 3,000 0.0
07/09/2022
5.87
 217,100 6.30 6.30 5.87 400 0 0.0
06/09/2022
6.30
 94,300 6.30 6.35 6.14 0 0 0.0
05/09/2022
6.30
 116,800 6.35 6.39 6.19 0 0 0.0
31/08/2022
6.35
 88,000 6.25 6.35 6.07 0 0 0.0
30/08/2022
6.25
 104,700 6.25 6.35 6.19 0 0 0.0
29/08/2022
6.25
 456,700 6.62 6.62 6.16 0 100 0.0
26/08/2022
6.62
 128,400 6.81 6.81 6.62 0 0 -0.2
25/08/2022
6.81
 134,300 6.85 7.16 6.76 0 0 -0.2
24/08/2022
6.85
 747,300 6.42 6.87 6.42 3,100 33,100 -0.2
23/08/2022
6.42
 128,000 6.37 6.52 6.26 0 0 0.0
22/08/2022
6.37
 244,200 6.26 6.55 6.18 0 0 0.0
19/08/2022
6.26
 60,900 6.26 6.35 6.18 0 0 0.0
18/08/2022
6.26
 93,100 6.35 6.35 6.22 0 6,000 0.0
17/08/2022
6.35
 110,200 6.38 6.47 6.26 0 0 0.0
16/08/2022
6.38
 105,400 6.44 6.48 6.35 0 2,100 0.0
15/08/2022
6.44
 201,900 6.44 6.50 6.39 0 3,300 0.0
12/08/2022
6.44
 210,500 6.19 6.49 6.10 0 10,700 -0.1
11/08/2022
6.19
 209,100 6.54 6.54 6.18 0 10,100 -0.1
10/08/2022
6.54
 196,300 6.49 6.55 6.35 0 3,800 0.0
09/08/2022
6.49
 194,800 6.46 6.80 6.47 0 6,000 0.0
08/08/2022
6.46
 249,300 6.04 6.46 6.01 0 3,500 0.0
05/08/2022
6.04
 106,800 6.04 6.04 5.93 0 2,100 0.0
04/08/2022
6.04
 79,200 6.07 6.08 5.98 0 2,500 0.0
03/08/2022
6.07
 57,100 6.08 6.08 5.90 0 5,500 0.0
02/08/2022
6.08
 220,400 5.99 6.12 5.95 0 2,400 0.0
01/08/2022
5.99
 389,800 6.24 6.24 5.88 0 1,600 0.0
29/07/2022
6.24
 77,600 6.26 6.29 6.08 0 2,100 0.0
28/07/2022
6.26
 128,300 6.16 6.31 6.17 0 2,000 0.0
27/07/2022
6.16
 55,900 6.15 6.18 6.08 0 2,000 0.0
26/07/2022
6.15
 81,200 6.05 6.19 5.91 0 2,100 0.0
25/07/2022
6.05
 80,400 6.04 6.06 5.91 0 2,000 0.0
22/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
22/07/2022
6.04
 51,000 5.99 6.15 5.90 2,300 4,100 0.0
21/07/2022
5.99
 95,500 5.96 6.03 5.90 0 1,900 0.0
20/07/2022
5.96
 127,600 5.80 5.99 5.83 1,500 2,000 0.0
19/07/2022
5.80
 130,800 5.98 5.98 5.73 0 1,900 0.0
18/07/2022
5.98
 130,900 6.03 6.20 5.86 0 1,700 0.0
15/07/2022
6.03
 271,700 5.74 6.14 5.74 3,000 6,500 0.0
14/07/2022
5.74
 227,700 5.37 5.74 5.48 5,000 100 0.0
13/07/2022
5.37
 156,900 5.03 5.37 5.16 16,300 100 0.1
12/07/2022
5.03
 40,500 4.94 5.03 4.77 0 1,300 0.0
11/07/2022
4.94
 50,900 4.96 5.05 4.72 0 1,800 0.0
08/07/2022
4.96
 73,700 4.91 5.06 4.90 1,800 7,200 0.0
07/07/2022
4.91
 40,900 4.90 5.05 4.74 0 1,400 0.0
06/07/2022
4.90
 30,100 5.05 5.05 4.85 400 1,600 0.0
05/07/2022
5.05
 194,000 5.04 5.06 4.89 0 1,600 0.0
04/07/2022
5.04
 35,100 4.97 5.14 4.97 0 400 0.0
01/07/2022
4.97
 32,300 5.00 5.06 4.68 0 4,300 0.0
30/06/2022
5.00
 32,100 5.19 5.19 4.97 300 1,400 0.0
29/06/2022
5.19
 112,300 5.02 5.19 4.68 800 300 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc