CTCP MHC (mhc)

6.99
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
(2026-09-08) 		-0.73 -9.47% 188,400 -1,300 0.0
6.95
7.84
6.99
2 tháng
(2026-08-10) 		-1.02 -12.75% 460,100 -13,700 -0.1
6.95
8
6.99
3 tháng
(2026-07-10) 		-2.02 -22.44% 707,700 -15,300 -0.1
6.95
9.05
6.99
6 tháng
(2026-04-13) 		-2.30 -24.75% 1,716,600 -22,700 -0.2
6.95
9.76
6.99
12 tháng
(2025-10-13) 		-7.07 -50.31% 15,633,400 -255,600 -3.6
6.95
14.05
6.99
24 tháng
(2024-10-18) 		0.81 13.17% 68,176,400 -116,200 -1.3
5.96
15.05
6.99
36 tháng
(2023-10-24) 		-0.50 -6.72% 124,722,500 -568,721 -5.3
5.96
15.05
6.99
60 tháng
(2021-11-03) 		-4.32 -38.22% 373,102,800 -1,355,906 -14.8
3.31
15.05
6.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.63 3.63 3.50 100 0 0.0
21/10/2022
3.76
 72,300 4.05 4.05 3.76 200 0 0.0
20/10/2022
4.04
 20,200 3.99 4.04 3.95 200 0 0.0
19/10/2022
4.15
 8,800 3.85 4.15 3.85 0 0 0
18/10/2022
4.09
 33,300 4.16 4.17 4.08 0 0 0.0
17/10/2022
4.14
 15,800 4.14 4.16 3.99 0 1,700 0.0
14/10/2022
4.13
 72,300 4.24 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 3.84 4 3.63 2,000 0 0.0
11/10/2022
3.85
 87,300 3.93 3.93 3.67 0 0 0.0
10/10/2022
3.95
 47,600 3.92 4.10 3.82 0 0 0.0
07/10/2022
4.10
 118,000 4.39 4.39 4.10 0 0 0.0
06/10/2022
4.40
 47,900 4.76 4.76 4.40 0 0 0.0
05/10/2022
4.72
 29,800 4.63 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 4.99 5.09 4.90 0 0 0.0
30/09/2022
5.26
 71,300 5.43 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 5.35 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 5.53 5.53 5.35 100 600 0.0
23/09/2022
5.58
 173,100 5.40 5.62 5.26 0 0 0.0
22/09/2022
5.35
 41,700 5.25 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 5.44 5.44 5.26 0 0 0.0
19/09/2022
5.41
 92,600 5.31 5.44 5.28 3,300 0 0.0
16/09/2022
5.61
 30,200 5.62 5.65 5.55 100 34 0.0
15/09/2022
5.63
 77,200 5.63 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 5.54 5.79 5.54 500 0 0.0
12/09/2022
5.80
 87,000 5.42 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 5.90 5.90 5.53 10,100 3,000 0.0
07/09/2022
5.87
 217,100 6.17 6.18 5.87 400 0 0.0
06/09/2022
6.30
 94,300 6.14 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 6.19 6.35 6.19 0 0 0.0
29/08/2022
6.25
 456,700 6.50 6.50 6.16 0 100 0.0
26/08/2022
6.62
 128,400 6.80 6.80 6.62 0 0 -0.2
25/08/2022
6.81
 134,300 6.88 7.16 6.76 0 0 -0.2
24/08/2022
6.85
 747,300 6.44 6.87 6.42 3,100 33,100 -0.2
23/08/2022
6.42
 128,000 6.27 6.52 6.26 0 0 0.0
22/08/2022
6.37
 244,200 6.18 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 6.47 6.47 6.26 0 0 0.0
16/08/2022
6.38
 105,400 6.48 6.48 6.35 0 2,100 0.0
15/08/2022
6.44
 201,900 6.39 6.50 6.39 0 3,300 0.0
12/08/2022
6.44
 210,500 6.20 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 6.52 6.55 6.35 0 3,800 0.0
09/08/2022
6.49
 194,800 6.80 6.80 6.47 0 6,000 0.0
08/08/2022
6.46
 249,300 6.01 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 6.04 6.08 5.98 0 2,500 0.0
03/08/2022
6.07
 57,100 6.06 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 5.90 6.17 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 6.18 6.31 6.17 0 2,000 0.0
27/07/2022
6.16
 55,900 6.08 6.18 6.08 0 2,000 0.0
26/07/2022
6.15
 81,200 5.91 6.19 5.91 0 2,100 0.0
25/07/2022
6.05
 80,400 5.91 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 6.15 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 5.98 5.99 5.83 1,500 2,000 0.0
19/07/2022
5.80
 130,800 5.91 5.95 5.73 0 1,900 0.0
18/07/2022
5.98
 130,900 6.20 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 5.48 5.74 5.48 5,000 100 0.0
13/07/2022
5.37
 156,900 5.16 5.37 5.16 16,300 100 0.1
12/07/2022
5.03
 40,500 4.89 5.03 4.77 0 1,300 0.0
11/07/2022
4.94
 50,900 5.05 5.05 4.72 0 1,800 0.0
08/07/2022
4.96
 73,700 5.05 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 4.89 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 4.68 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 4.68 5.19 4.68 800 300 0.0
28/06/2022
5.02
 51,700 4.87 5.05 4.81 13,500 0 0.1
27/06/2022
4.87
 41,700 4.72 4.87 4.69 7,600 0 0.0
24/06/2022
4.64
 100,400 4.88 4.88 4.64 1,400 1,700 0.0
23/06/2022
4.61
 47,500 4.49 4.64 4.49 2,300 4,100 0.0
22/06/2022
4.51
 53,700 4.33 4.51 4.33 2,100 2,000 0.0
21/06/2022
4.33
 260,200 4.62 4.64 4.30 11,900 0 0.1
20/06/2022
4.62
 136,900 4.93 4.93 4.62 1,400 2,600 0.0
17/06/2022
4.97
 245,700 5.30 5.30 4.97 0 6,700 0.0
16/06/2022
5.34
 103,400 5.67 5.82 5.34 200 7,000 0.0
15/06/2022
5.68
 157,200 5.82 5.94 5.51 2,000 9,400 0.0
14/06/2022
5.92
 111,000 5.94 5.99 5.90 2,000 11,100 -0.1
13/06/2022
5.93
 299,900 6.07 6.31 5.90 300 9,600 -0.1
10/06/2022
6.26
 160,000 6.45 6.58 6.24 300 4,400 0.0
09/06/2022
6.45
 26,100 6.40 6.48 6.24 2,800 700 0.0
08/06/2022
6.40
 104,200 6.24 6.40 6.16 7,800 0 0.1
07/06/2022
6.16
 150,500 6.32 6.41 6.07 6,100 5,400 0.0
06/06/2022
6.41
 53,400 6.58 6.58 6.41 700 900 0.0

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