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)
10/09/2019
3.50
 220 3.47 3.50 3.50 0 0 0
09/09/2019
3.47
 1,240 3.51 3.51 3.46 0 0 0
06/09/2019
3.51
 1,160 3.51 3.51 3.51 0 0 0
05/09/2019
3.51
 10,110 3.54 3.54 3.49 0 0 0
04/09/2019
3.54
 750 3.52 3.54 3.52 0 0 0
03/09/2019
3.52
 4,970 3.52 3.52 3.31 0 70 0.0
30/08/2019
3.52
 6,490 3.54 3.54 3.37 0 20 0.0
29/08/2019
3.54
 2,600 3.52 3.54 3.31 0 0 0
28/08/2019
3.52
 14,890 3.54 3.54 3.31 0 1,600 0.0
27/08/2019
3.54
 1,610 3.55 3.55 3.31 0 0 0
26/08/2019
3.55
 1,940 3.62 3.62 3.36 0 0 0
23/08/2019
3.62
 11,820 3.46 3.62 3.29 0 0 0
22/08/2019
3.46
 1,530 3.53 3.60 3.46 500 0 0.0
21/08/2019
3.53
 66,070 3.42 3.54 3.50 0 0 0
20/08/2019
3.42
 121,510 3.50 3.52 3.36 0 0 0
19/08/2019
3.50
 420 3.50 3.54 3.38 0 0 0
16/08/2019
3.50
 1,210 3.50 3.50 3.41 0 0 0
15/08/2019
3.50
 32,330 3.53 3.53 3.37 0 0 0
14/08/2019
3.53
 4,390 3.54 3.61 3.37 0 0 0
13/08/2019
3.54
 22,090 3.54 3.54 3.32 0 0 0
12/08/2019
3.54
 63,750 3.53 3.62 3.38 0 0 0
09/08/2019
3.53
 35,190 3.47 3.63 3.47 0 0 0
08/08/2019
3.47
 24,810 3.35 3.47 3.20 0 0 0
07/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/08/2019
3.35
 41,100 3.27 3.49 3.20 0 0 0
06/08/2019
3.27
 41,450 3.33 3.45 3.14 0 12,650 -0.1
05/08/2019
3.33
 26,780 3.36 3.53 3.30 0 0 0
02/08/2019
3.36
 3,790 3.36 3.58 3.22 0 0 0
01/08/2019
3.36
 24,060 3.41 3.59 3.30 0 0 0
31/07/2019
3.41
 4,470 3.41 3.57 3.41 0 0 0
30/07/2019
3.41
 51,230 3.40 3.44 3.40 18,640 0 0.1
29/07/2019
3.40
 20,630 3.49 3.53 3.39 0 0 0
26/07/2019
3.49
 2,930 3.53 3.53 3.30 0 0 0
25/07/2019
3.53
 2,770 3.45 3.53 3.37 0 0 0
24/07/2019
3.45
 1,030 3.51 3.51 3.30 0 0 0
23/07/2019
3.51
 15,110 3.40 3.60 3.23 0 0 0
22/07/2019
3.40
 1,000 3.60 3.60 3.40 0 0 0
19/07/2019
3.60
 10 3.58 3.60 3.60 0 0 0
18/07/2019
3.58
 10,680 3.58 3.58 3.37 0 0 0
17/07/2019
3.58
 1,410 3.60 3.60 3.55 0 0 0
16/07/2019
3.60
 40 3.50 3.60 3.51 0 0 0
15/07/2019
3.50
 27,960 3.53 3.53 3.34 0 5,000 0.0
12/07/2019
3.53
 37,000 3.60 3.60 3.45 30 0 0.0
11/07/2019
3.60
 40 3.60 3.60 3.60 0 0 0
10/07/2019
3.60
 7,290 3.67 3.67 3.43 0 0 0
09/07/2019
3.67
 7,060 3.52 3.67 3.45 0 2,000 0.0
08/07/2019
3.52
 7,350 3.59 3.59 3.41 0 0 0
05/07/2019
3.59
 23,190 3.46 3.60 3.44 0 0 0
04/07/2019
3.46
 26,390 3.56 3.60 3.46 0 0 0
03/07/2019
3.56
 31,190 3.56 3.72 3.43 910 0 0.0
02/07/2019
3.56
 20,150 3.54 3.72 3.42 0 0 0
01/07/2019
3.54
 17,840 3.56 3.56 3.46 4,000 0 0.0
28/06/2019
3.56
 10,340 3.53 3.62 3.40 0 0 0
27/06/2019
3.53
 17,420 3.66 3.66 3.40 0 0 0
26/06/2019
3.66
 0 3.66 3.66 3.66 0 0 0
25/06/2019
3.66
 19,670 3.56 3.68 3.33 0 0 0
24/06/2019
3.56
 5,820 3.60 3.60 3.44 0 0 0
21/06/2019
3.60
 100 3.66 3.66 3.60 0 0 0
20/06/2019
3.66
 10 3.64 3.66 3.66 0 0 0
19/06/2019
3.64
 3,140 3.74 3.74 3.53 0 0 0
18/06/2019
3.74
 930 3.60 3.74 3.60 0 0 0
17/06/2019
3.60
 12,250 3.68 3.76 3.53 0 0 0
14/06/2019
3.68
 1,190 3.68 3.68 3.63 0 0 0
13/06/2019
3.68
 4,550 3.60 3.68 3.53 0 690 0.0
12/06/2019
3.60
 740 3.60 3.60 3.59 0 190 0.0
11/06/2019
3.60
 100,030 3.59 3.64 3.50 0 20 0.0
10/06/2019
3.59
 6,260 3.45 3.60 3.37 0 910 0.0
07/06/2019
3.45
 4,900 3.50 3.63 3.45 0 0 0
06/06/2019
3.50
 48,830 3.53 3.64 3.38 0 0 0
05/06/2019
3.53
 2,470 3.49 3.64 3.42 0 750 0.0
04/06/2019
3.49
 2,200 3.45 3.49 3.45 0 0 0
03/06/2019
3.45
 16,580 3.53 3.53 3.45 0 0 0
31/05/2019
3.53
 15,300 3.51 3.53 3.45 0 0 0
30/05/2019
3.51
 108,650 3.53 3.53 3.50 0 0 0
29/05/2019
3.53
 11,390 3.45 3.53 3.30 400 0 0.0
28/05/2019
3.45
 8,700 3.30 3.50 3.30 0 0 0
27/05/2019
3.30
 14,520 3.33 3.53 3.30 0 0 0
24/05/2019
3.33
 11,020 3.33 3.53 3.25 0 0 0
23/05/2019
3.33
 13,990 3.33 3.36 3.17 0 0 0
22/05/2019
3.33
 8,830 3.30 3.36 3.22 200 0 0.0
21/05/2019
3.30
 28,030 3.36 3.37 3.27 0 0 0
20/05/2019
3.36
 16,530 3.36 3.52 3.16 200 0 0.0
17/05/2019
3.36
 7,100 3.17 3.38 3.26 0 0 0
16/05/2019
3.17
 31,290 3.40 3.53 3.17 0 130 0.0
15/05/2019
3.40
 4,990 3.37 3.44 3.37 0 0 0
14/05/2019
3.37
 510 3.53 3.53 3.37 0 0 0
13/05/2019
3.53
 9,710 3.37 3.56 3.45 0 0 0
10/05/2019
3.37
 4,260 3.53 3.53 3.35 0 0 0
09/05/2019
3.53
 147,110 3.50 3.53 3.31 0 142,130 -0.6
08/05/2019
3.50
 7,190 3.60 3.60 3.50 0 0 0
07/05/2019
3.60
 1,950 3.59 3.60 3.53 0 0 0
06/05/2019
3.59
 9,300 3.53 3.59 3.50 0 0 0
03/05/2019
3.53
 102,130 3.54 3.74 3.50 0 75,000 -0.3
02/05/2019
3.54
 78,230 3.74 3.74 3.53 0 32,870 -0.2
26/04/2019
3.74
 24,890 3.73 3.74 3.68 1,320 0 0.0
25/04/2019
3.73
 2,620 3.73 3.76 3.70 300 0 0.0
24/04/2019
3.73
 20,510 3.67 3.73 3.69 0 0 0
23/04/2019
3.67
 4,690 3.66 3.78 3.61 0 0 0
22/04/2019
3.66
 58,140 3.75 3.76 3.50 0 0 0
19/04/2019
3.75
 2,750 3.73 3.91 3.64 0 220 0.0
18/04/2019
3.73
 14,710 3.73 3.78 3.68 0 0 0

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