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
6.60
7.84
6.60
2 tháng
(2026-08-10) 		-1.02 -12.75% 460,100 -13,700 -0.1
6.60
8
6.60
3 tháng
(2026-07-10) 		-2.02 -22.44% 707,700 -15,300 -0.1
6.60
9.05
6.60
6 tháng
(2026-04-13) 		-2.30 -24.75% 1,716,600 -22,700 -0.2
6.60
9.76
6.60
12 tháng
(2025-10-13) 		-7.07 -50.31% 15,633,400 -255,600 -3.6
6.60
14.05
6.60
24 tháng
(2024-10-18) 		0.81 13.17% 68,176,400 -116,200 -1.3
5.96
15.05
6.60
36 tháng
(2023-10-24) 		-0.50 -6.72% 124,722,500 -568,721 -5.3
5.96
15.05
6.60
60 tháng
(2021-11-03) 		-4.32 -38.22% 373,102,800 -1,355,906 -14.8
3.31
15.05
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
4.09
 17,410 3.88 4.19 3.88 0 0 0
24/10/2018
4.17
 10,260 4.08 4.20 4.07 0 0 0
23/10/2018
4.09
 182,660 4.48 4.48 4.09 0 0 0
22/10/2018
4.39
 52,630 4.28 4.39 4.22 0 0 0
19/10/2018
4.44
 67,950 4.38 4.52 4.35 0 0 0
18/10/2018
4.51
 27,460 4.64 4.64 4.38 0 0 0
17/10/2018
4.46
 39,700 4.46 4.52 4.37 0 0 0
16/10/2018
4.44
 12,980 4.41 4.51 4.33 0 0 0
15/10/2018
4.31
 24,490 4.29 4.45 4.29 0 0 0
12/10/2018
4.38
 28,660 4.38 4.38 4.23 0 8,000 0.0
11/10/2018
4.38
 78,530 4.38 4.38 4.22 0 7,670 0.0
10/10/2018
4.52
 15,000 4.54 4.54 4.46 0 0 0
09/10/2018
4.54
 41,590 4.56 4.56 4.45 0 0 0
08/10/2018
4.54
 63,770 4.52 4.55 4.45 0 0 0
05/10/2018
4.55
 23,900 4.48 4.58 4.48 0 0 0
04/10/2018
4.55
 24,340 4.52 4.58 4.49 0 0 0
03/10/2018
4.54
 15,720 4.48 4.60 4.48 0 0 0
02/10/2018
4.51
 58,530 4.48 4.61 4.48 0 0 0
01/10/2018
4.48
 105,600 4.49 4.72 4.48 0 0 0
28/09/2018
4.60
 50,770 4.60 4.60 4.48 0 0 0
27/09/2018
4.52
 62,460 4.52 4.60 4.47 0 0 0
26/09/2018
4.60
 25,680 4.48 4.64 4.47 0 0 0
25/09/2018
4.56
 78,310 4.56 4.68 4.42 0 0 0
24/09/2018
4.68
 148,300 4.58 4.68 4.52 0 0 0
21/09/2018
4.52
 108,510 4.58 4.58 4.49 0 0 0
20/09/2018
4.51
 78,190 4.51 4.55 4.42 0 0 0
19/09/2018
4.51
 157,300 4.45 4.58 4.41 0 0 0
18/09/2018
4.45
 41,620 4.45 4.45 4.41 0 0 0
17/09/2018
4.45
 57,970 4.42 4.48 4.42 0 0 0
14/09/2018
4.41
 38,530 4.33 4.42 4.33 0 0 0
13/09/2018
4.40
 95,510 4.41 4.42 4.39 0 0 0
12/09/2018
4.41
 191,580 4.42 4.50 4.39 0 0 0
11/09/2018
4.45
 126,580 4.45 4.45 4.39 0 0 0
10/09/2018
4.45
 81,580 4.48 4.53 4.41 0 0 0
07/09/2018
4.48
 136,340 4.58 4.58 4.45 0 810 0.0
06/09/2018
4.44
 267,410 4.26 4.44 4.22 0 5,430 0.0
05/09/2018
4.15
 302,960 4.10 4.45 4.10 0 43,850 -0.2
04/09/2018
4.22
 120,120 4.19 4.37 4.14 810 0 0.0
31/08/2018
4.37
 122,470 4.37 4.38 4.30 0 37,000 -0.2
30/08/2018
4.37
 171,080 4.56 4.60 4.37 0 0 0
29/08/2018
4.58
 703,990 4.72 4.72 4.43 0 0 0
28/08/2018
4.42
 116,600 4.42 4.42 4.42 0 0 0
27/08/2018
4.14
 172,520 4.14 4.14 4.14 0 0 0
24/08/2018
3.87
 341,190 3.47 3.87 3.47 0 0 0
23/08/2018
3.62
 159,240 3.55 3.66 3.55 0 0 0
22/08/2018
3.53
 310,990 3.41 3.53 3.38 0 22,400 -0.1
21/08/2018
3.49
 17,360 3.45 3.53 3.38 0 0 0
20/08/2018
3.41
 37,040 3.42 3.48 3.37 0 0 0
17/08/2018
3.49
 64,340 3.49 3.50 3.41 0 0 0
16/08/2018
3.50
 1,390 3.55 3.56 3.45 0 0 0
15/08/2018
3.42
 1,040 3.46 3.46 3.42 0 0 0
14/08/2018
3.46
 12,930 3.47 3.48 3.40 0 500 0.0
13/08/2018
3.48
 19,930 3.49 3.59 3.37 0 0 0
10/08/2018
3.37
 16,340 3.48 3.48 3.37 20 0 0
09/08/2018
3.48
 18,810 3.56 3.56 3.43 0 0 0
08/08/2018
3.53
 30,740 3.53 3.53 3.42 0 0 0
07/08/2018
3.50
 33,250 3.53 3.53 3.43 0 0 0
06/08/2018
3.46
 24,690 3.40 3.55 3.40 0 940 0.0
03/08/2018
3.56
 53,850 3.56 3.56 3.45 0 0 0
02/08/2018
3.56
 13,440 3.60 3.60 3.49 0 0 0
01/08/2018
3.63
 1,370 3.66 3.66 3.59 0 0 0
31/07/2018
3.65
 76,300 3.67 3.68 3.65 0 17,000 -0.1
30/07/2018
3.67
 137,500 3.51 3.68 3.51 0 0 0
27/07/2018
3.47
 7,910 3.45 3.49 3.45 0 0 0
26/07/2018
3.45
 11,780 3.52 3.53 3.41 0 0 0
25/07/2018
3.44
 31,210 3.44 3.44 3.37 0 0 0
24/07/2018
3.43
 17,270 3.33 3.51 3.33 0 0 0
23/07/2018
3.37
 27,770 3.37 3.51 3.37 0 0 0
20/07/2018
3.40
 30,450 3.40 3.41 3.30 0 0 0
19/07/2018
3.44
 43,920 3.53 3.53 3.33 0 0 0
18/07/2018
3.48
 7,190 3.48 3.48 3.37 0 0 0
17/07/2018
3.45
 14,320 3.41 3.45 3.37 0 0 0
16/07/2018
3.43
 10,150 3.53 3.53 3.38 0 0 0
13/07/2018
3.45
 38,120 3.45 3.47 3.35 0 0 0
12/07/2018
3.47
 24,130 3.47 3.53 3.36 0 0 0
11/07/2018
3.48
 26,480 3.53 3.53 3.41 0 0 0
10/07/2018
3.52
 34,160 3.56 3.56 3.49 0 0 0
09/07/2018
3.53
 26,240 3.54 3.59 3.43 0 0 0
06/07/2018
3.54
 10,750 3.59 3.59 3.37 0 0 0
05/07/2018
3.59
 38,450 3.59 3.61 3.47 0 0 0
04/07/2018
3.60
 17,980 3.60 3.60 3.35 400 0 0.0
03/07/2018
3.56
 46,210 3.76 3.76 3.43 0 0 0
02/07/2018
3.68
 13,330 3.79 3.79 3.60 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
3.75
 62,650 3.76 3.83 3.53 0 0 0
28/06/2018
3.70
 137,210 3.70 3.72 3.64 0 0 0
27/06/2018
3.69
 37,450 3.70 3.70 3.64 0 0 0
26/06/2018
3.67
 91,380 3.72 3.74 3.66 290 0 0.0
25/06/2018
3.72
 54,900 3.67 3.84 3.67 0 0 0
22/06/2018
3.67
 21,800 3.75 3.75 3.67 0 0 0
21/06/2018
3.75
 25,360 3.67 3.78 3.67 0 0 0
20/06/2018
3.73
 22,970 3.73 3.74 3.66 0 0 0
19/06/2018
3.69
 110,430 3.79 3.79 3.64 0 0 0
18/06/2018
3.76
 75,250 3.80 3.80 3.73 0 0 0
15/06/2018
3.80
 21,380 3.71 3.80 3.71 0 0 0
14/06/2018
3.80
 71,860 3.77 3.80 3.73 0 0 0
13/06/2018
3.77
 14,860 3.79 3.81 3.77 0 0 0
12/06/2018
3.77
 64,030 3.74 3.83 3.74 0 0 0
11/06/2018
3.80
 39,160 3.83 3.83 3.79 0 0 0
08/06/2018
3.78
 80,920 3.86 3.88 3.74 0 45,600 -0.3
07/06/2018
3.86
 76,710 3.84 3.89 3.82 2,000 0 0.0

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