CTCP MHC (mhc)

6.60
-0.39
(-5.58%)
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)
15/08/2019
3.50
 32,330 3.37 3.50 3.37 0 0 0
14/08/2019
3.53
 4,390 3.61 3.61 3.37 0 0 0
13/08/2019
3.54
 22,090 3.32 3.54 3.32 0 0 0
12/08/2019
3.54
 63,750 3.52 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 3.21 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 3.46 3.49 3.20 0 0 0
06/08/2019
3.27
 41,450 3.14 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 3.58 3.58 3.22 0 0 0
01/08/2019
3.36
 24,060 3.59 3.59 3.30 0 0 0
31/07/2019
3.41
 4,470 3.57 3.57 3.41 0 0 0
30/07/2019
3.41
 51,230 3.41 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 3.30 3.49 3.30 0 0 0
25/07/2019
3.53
 2,770 3.53 3.53 3.37 0 0 0
24/07/2019
3.45
 1,030 3.30 3.45 3.30 0 0 0
23/07/2019
3.51
 15,110 3.45 3.60 3.23 0 0 0
22/07/2019
3.40
 1,000 3.40 3.40 3.40 0 0 0
19/07/2019
3.60
 10 3.60 3.60 3.60 0 0 0
18/07/2019
3.58
 10,680 3.37 3.58 3.37 0 0 0
17/07/2019
3.58
 1,410 3.55 3.58 3.55 0 0 0
16/07/2019
3.60
 40 3.51 3.60 3.51 0 0 0
15/07/2019
3.50
 27,960 3.46 3.53 3.34 0 5,000 0.0
12/07/2019
3.53
 37,000 3.46 3.55 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 3.43 3.60 3.43 0 0 0
09/07/2019
3.67
 7,060 3.45 3.67 3.45 0 2,000 0.0
08/07/2019
3.52
 7,350 3.53 3.53 3.41 0 0 0
05/07/2019
3.59
 23,190 3.60 3.60 3.44 0 0 0
04/07/2019
3.46
 26,390 3.72 3.60 3.46 0 0 0
03/07/2019
3.56
 31,190 3.72 3.72 3.43 910 0 0.0
02/07/2019
3.56
 20,150 3.56 3.72 3.42 0 0 0
01/07/2019
3.54
 17,840 3.54 3.56 3.46 4,000 0 0.0
28/06/2019
3.56
 10,340 3.56 3.62 3.40 0 0 0
27/06/2019
3.53
 17,420 3.53 3.53 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 3.68 3.68 3.33 0 0 0
24/06/2019
3.56
 5,820 3.44 3.56 3.44 0 0 0
21/06/2019
3.60
 100 3.60 3.60 3.60 0 0 0
20/06/2019
3.66
 10 3.66 3.66 3.66 0 0 0
19/06/2019
3.64
 3,140 3.64 3.64 3.53 0 0 0
18/06/2019
3.74
 930 3.74 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 3.63 3.68 3.63 0 0 0
13/06/2019
3.68
 4,550 3.59 3.68 3.53 0 690 0.0
12/06/2019
3.60
 740 3.59 3.60 3.59 0 190 0.0
11/06/2019
3.60
 100,030 3.64 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 3.63 3.63 3.45 0 0 0
06/06/2019
3.50
 48,830 3.59 3.64 3.38 0 0 0
05/06/2019
3.53
 2,470 3.64 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 3.50 3.50 3.45 0 0 0
31/05/2019
3.53
 15,300 3.45 3.53 3.45 0 0 0
30/05/2019
3.51
 108,650 3.50 3.52 3.50 0 0 0
29/05/2019
3.53
 11,390 3.37 3.53 3.30 400 0 0.0
28/05/2019
3.45
 8,700 3.37 3.50 3.30 0 0 0
27/05/2019
3.30
 14,520 3.34 3.53 3.30 0 0 0
24/05/2019
3.33
 11,020 3.52 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 3.33 3.36 3.22 200 0 0.0
21/05/2019
3.30
 28,030 3.30 3.37 3.27 0 0 0
20/05/2019
3.36
 16,530 3.52 3.52 3.16 200 0 0.0
17/05/2019
3.36
 7,100 3.37 3.38 3.26 0 0 0
16/05/2019
3.17
 31,290 3.41 3.53 3.17 0 130 0.0
15/05/2019
3.40
 4,990 3.43 3.44 3.37 0 0 0
14/05/2019
3.37
 510 3.37 3.37 3.37 0 0 0
13/05/2019
3.53
 9,710 3.46 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 3.52 3.53 3.31 0 142,130 -0.6
08/05/2019
3.50
 7,190 3.53 3.56 3.50 0 0 0
07/05/2019
3.60
 1,950 3.53 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 3.74 3.74 3.50 0 75,000 -0.3
02/05/2019
3.54
 78,230 3.66 3.67 3.53 0 32,870 -0.2
26/04/2019
3.74
 24,890 3.72 3.74 3.68 1,320 0 0.0
25/04/2019
3.73
 2,620 3.70 3.76 3.70 300 0 0.0
24/04/2019
3.73
 20,510 3.69 3.73 3.69 0 0 0
23/04/2019
3.67
 4,690 3.61 3.78 3.61 0 0 0
22/04/2019
3.66
 58,140 3.76 3.76 3.50 0 0 0
19/04/2019
3.75
 2,750 3.64 3.91 3.64 0 220 0.0
18/04/2019
3.73
 14,710 3.78 3.78 3.68 0 0 0
17/04/2019
3.73
 41,100 3.73 3.80 3.72 0 0 0
16/04/2019
3.79
 12,190 3.79 3.79 3.72 0 0 0
12/04/2019
3.82
 2,330 3.75 3.82 3.72 0 0 0
11/04/2019
3.82
 24,410 3.76 3.82 3.70 0 0 0
10/04/2019
3.87
 0 3.87 3.87 3.87 0 0 0
09/04/2019
3.87
 7,500 3.76 3.91 3.76 0 0 0
08/04/2019
3.87
 57,440 3.76 3.91 3.53 0 0 0
05/04/2019
3.79
 3,630 3.79 3.80 3.75 0 0 0
04/04/2019
3.75
 8,200 3.73 3.82 3.73 0 0 0
03/04/2019
3.80
 10,900 3.81 3.82 3.74 0 0 0
02/04/2019
3.80
 1,380 3.81 3.81 3.73 0 0 0
01/04/2019
3.80
 6,740 3.73 3.82 3.73 0 0 0
29/03/2019
3.82
 6,220 3.72 3.96 3.72 0 0 0
28/03/2019
3.72
 1,110 3.74 3.74 3.72 0 0 0
27/03/2019
3.72
 510 3.70 3.75 3.70 0 0 0
26/03/2019
3.72
 122,550 3.82 3.82 3.68 0 0 0
25/03/2019
3.75
 23,590 3.86 3.86 3.72 0 0 0

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