CTCP MHC (mhc)

7.20
-0.18
(-2.44%)
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
(2024-08-21) 		-0.70 -8.66% 470,700 -5,800 -0.0
7.20
8.08
7.20
2 tháng
(2024-07-22) 		-0.82 -10% 1,460,400 -1,400 -0.0
7.20
8.40
7.20
3 tháng
(2024-06-24) 		-1.37 -15.66% 2,482,100 -85,411 -0.7
7.20
9
7.20
6 tháng
(2024-03-25) 		-2.16 -22.64% 12,305,600 -307,811 -2.9
7.20
10.45
7.20
12 tháng
(2023-09-26) 		-1.45 -16.42% 65,804,600 -372,925 -3.4
7.20
10.45
7.20
24 tháng
(2022-10-03) 		1.98 36.67% 135,284,100 -452,376 -2.7
3.65
12.95
7.20
36 tháng
(2021-10-06) 		-3.12 -29.74% 353,480,900 -514,910 -3.8
3.65
16.17
7.20
60 tháng
(2019-10-17) 		3.86 109.48% 710,186,030 -400,420 -1.5
2.09
16.17
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
4.97
 157,300 4.90 5.05 4.86 0 0 0
18/09/2018
4.90
 41,620 4.90 4.90 4.86 0 0 0
17/09/2018
4.90
 57,970 4.86 4.94 4.87 0 0 0
14/09/2018
4.86
 38,530 4.85 4.87 4.77 0 0 0
13/09/2018
4.85
 95,510 4.86 4.88 4.84 0 0 0
12/09/2018
4.86
 191,580 4.90 4.96 4.84 0 0 0
11/09/2018
4.90
 126,580 4.90 4.91 4.84 0 0 0
10/09/2018
4.90
 81,580 4.94 4.99 4.86 0 0 0
07/09/2018
4.94
 136,340 4.89 5.05 4.90 0 810 -0.0
06/09/2018
4.89
 267,410 4.58 4.89 4.66 0 5,430 -0.0
05/09/2018
4.58
 302,960 4.66 4.90 4.52 0 43,850 -0.2
04/09/2018
4.66
 120,120 4.82 4.82 4.56 810 0 0.0
31/08/2018
4.82
 122,470 4.82 4.83 4.74 0 37,000 -0.2
30/08/2018
4.82
 171,080 5.05 5.07 4.82 0 0 0
29/08/2018
5.05
 703,990 4.88 5.21 4.88 0 0 0
28/08/2018
4.88
 116,600 4.56 4.88 4.88 0 0 0
27/08/2018
4.56
 172,520 4.27 4.56 4.56 0 0 0
24/08/2018
4.27
 341,190 3.99 4.27 3.83 0 0 0
23/08/2018
3.99
 159,240 3.89 4.03 3.91 0 0 0
22/08/2018
3.89
 310,990 3.85 3.90 3.73 0 22,400 -0.1
21/08/2018
3.85
 17,360 3.76 3.89 3.73 0 0 0
20/08/2018
3.76
 37,040 3.85 3.85 3.72 0 0 0
17/08/2018
3.85
 64,340 3.85 3.85 3.76 0 0 0
16/08/2018
3.85
 1,390 3.77 3.92 3.80 0 0 0
15/08/2018
3.77
 1,040 3.82 3.82 3.77 0 0 0
14/08/2018
3.82
 12,930 3.84 3.84 3.74 0 500 -0.0
13/08/2018
3.84
 19,930 3.72 3.96 3.72 0 0 0
10/08/2018
3.72
 16,340 3.84 3.84 3.72 20 0 0
09/08/2018
3.84
 18,810 3.89 3.92 3.79 0 0 0
08/08/2018
3.89
 30,740 3.86 3.89 3.77 0 0 0
07/08/2018
3.86
 33,250 3.82 3.89 3.78 0 0 0
06/08/2018
3.82
 24,690 3.92 3.92 3.74 0 940 -0.0
03/08/2018
3.92
 53,850 3.93 3.93 3.80 0 0 0
02/08/2018
3.93
 13,440 4.01 4.01 3.85 0 0 0
01/08/2018
4.01
 1,370 4.02 4.03 3.96 0 0 0
31/07/2018
4.02
 76,300 4.05 4.06 4.02 0 17,000 -0.1
30/07/2018
4.05
 137,500 3.83 4.06 3.87 0 0 0
27/07/2018
3.83
 7,910 3.80 3.85 3.80 0 0 0
26/07/2018
3.80
 11,780 3.79 3.89 3.76 0 0 0
25/07/2018
3.79
 31,210 3.79 3.79 3.72 0 0 0
24/07/2018
3.79
 17,270 3.72 3.87 3.68 0 0 0
23/07/2018
3.72
 27,770 3.75 3.87 3.72 0 0 0
20/07/2018
3.75
 30,450 3.79 3.79 3.64 0 0 0
19/07/2018
3.79
 43,920 3.84 3.89 3.67 0 0 0
18/07/2018
3.84
 7,190 3.80 3.84 3.72 0 0 0
17/07/2018
3.80
 14,320 3.79 3.80 3.72 0 0 0
16/07/2018
3.79
 10,150 3.80 3.89 3.73 0 0 0
13/07/2018
3.80
 38,120 3.83 3.83 3.69 0 0 0
12/07/2018
3.83
 24,130 3.84 3.89 3.70 0 0 0
11/07/2018
3.84
 26,480 3.88 3.89 3.76 0 0 0
10/07/2018
3.88
 34,160 3.89 3.93 3.85 0 0 0
09/07/2018
3.89
 26,240 3.90 3.95 3.78 0 0 0
06/07/2018
3.90
 10,750 3.95 3.96 3.72 0 0 0
05/07/2018
3.95
 38,450 3.97 3.98 3.83 0 0 0
04/07/2018
3.97
 17,980 3.93 3.97 3.69 400 0 0.0
03/07/2018
3.93
 46,210 4.06 4.14 3.79 0 0 0
02/07/2018
4.06
 13,330 4.13 4.17 3.97 0 0 0
29/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/06/2018
4.13
 62,650 4.08 4.23 3.90 0 0 0
28/06/2018
4.08
 137,210 4.06 4.10 4.02 0 0 0
27/06/2018
4.06
 37,450 4.04 4.08 4.02 0 0 0
26/06/2018
4.04
 91,380 4.11 4.12 4.04 290 0 0.0
25/06/2018
4.11
 54,900 4.04 4.23 4.04 0 0 0
22/06/2018
4.04
 21,800 4.14 4.14 4.04 0 0 0
21/06/2018
4.14
 25,360 4.11 4.17 4.04 0 0 0
20/06/2018
4.11
 22,970 4.07 4.13 4.04 0 0 0
19/06/2018
4.07
 110,430 4.15 4.18 4.01 0 0 0
18/06/2018
4.15
 75,250 4.19 4.19 4.11 0 0 0
15/06/2018
4.19
 21,380 4.19 4.19 4.09 0 0 0
14/06/2018
4.19
 71,860 4.15 4.19 4.11 0 0 0
13/06/2018
4.15
 14,860 4.15 4.20 4.15 0 0 0
12/06/2018
4.15
 64,030 4.19 4.23 4.12 0 0 0
11/06/2018
4.19
 39,160 4.17 4.22 4.18 0 0 0
08/06/2018
4.17
 80,920 4.25 4.28 4.13 0 45,600 -0.3
07/06/2018
4.25
 76,710 4.18 4.29 4.21 2,000 0 0.0
06/06/2018
4.18
 74,760 4.15 4.18 4.12 0 0 0
05/06/2018
4.15
 73,300 4.10 4.15 4.09 0 0 0
04/06/2018
4.10
 67,140 4.08 4.11 4.08 0 0 0
01/06/2018
4.08
 121,420 4.09 4.09 4.06 0 0 0
31/05/2018
4.09
 165,150 4.02 4.10 4.02 0 50 -0.0
30/05/2018
4.02
 62,390 4.04 4.11 4.01 0 0 0
29/05/2018
4.04
 90,510 4.01 4.06 3.98 0 0 0
28/05/2018
4.01
 54,530 4.11 4.11 3.91 7,170 10,000 -0.0
25/05/2018
4.11
 26,190 4.00 4.25 4.02 0 0 0
24/05/2018
4.00
 25,730 4.04 4.08 3.98 0 0 0
23/05/2018
4.04
 38,060 4.09 4.09 3.91 0 25,600 -0.1
22/05/2018
4.09
 16,570 4.13 4.13 3.98 0 0 0
21/05/2018
4.13
 10,170 4.13 4.14 4.10 0 0 0
18/05/2018
4.13
 21,420 4.15 4.15 4.08 10 0 0
17/05/2018
4.15
 15,910 4.14 4.15 4.10 0 0 0
16/05/2018
4.14
 21,210 4.17 4.17 4.11 0 0 0
15/05/2018
4.17
 12,220 4.17 4.18 4.11 0 0 0
14/05/2018
4.17
 14,080 4.11 4.17 4.09 0 0 0
11/05/2018
4.11
 12,370 4.15 4.15 4.05 0 0 0
10/05/2018
4.15
 15,970 4.09 4.15 3.91 0 0 0
09/05/2018
4.09
 85,350 4.06 4.24 4.05 0 0 0
08/05/2018
4.06
 20,400 4.20 4.22 4.06 0 0 0
07/05/2018
4.20
 4,350 4.23 4.23 4.08 0 0 0
04/05/2018
4.23
 16,210 4.17 4.24 4.01 50 0 0.0
03/05/2018
4.17
 33,070 4.21 4.21 4.04 0 0 0
02/05/2018
4.21
 78,050 4.04 4.30 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |