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)
16/11/2018
4.06
 2,620 3.83 4.09 3.92 0 0 0
15/11/2018
3.83
 40,100 4.10 4.10 3.83 0 0 0
14/11/2018
4.10
 43,500 4.10 4.10 3.99 0 0 0
13/11/2018
4.10
 42,780 4.18 4.18 3.96 0 0 0
12/11/2018
4.18
 15,330 4.22 4.22 4.10 0 0 0
09/11/2018
4.22
 42,840 4.26 4.33 4.14 0 0 0
08/11/2018
4.26
 410 4.22 4.28 4.19 0 0 0
07/11/2018
4.22
 16,330 4.24 4.24 4.14 0 0 0
06/11/2018
4.24
 14,810 4.25 4.28 4.19 0 0 0
05/11/2018
4.25
 14,020 4.21 4.27 4.21 0 0 0
02/11/2018
4.21
 16,520 4.18 4.21 4.07 0 0 0
01/11/2018
4.18
 57,670 4.28 4.28 4.12 0 0 0
31/10/2018
4.28
 35,780 4.27 4.29 4.17 0 0 0
30/10/2018
4.27
 31,020 4.25 4.27 4.16 0 0 0
29/10/2018
4.25
 25,740 4.26 4.35 4.22 0 0 0
26/10/2018
4.26
 51,180 4.09 4.32 3.83 0 5,000 0.0
25/10/2018
4.09
 17,410 4.17 4.19 3.88 0 0 0
24/10/2018
4.17
 10,260 4.09 4.20 4.07 0 0 0
23/10/2018
4.09
 182,660 4.39 4.48 4.09 0 0 0
22/10/2018
4.39
 52,630 4.44 4.44 4.22 0 0 0
19/10/2018
4.44
 67,950 4.51 4.52 4.35 0 0 0
18/10/2018
4.51
 27,460 4.46 4.64 4.38 0 0 0
17/10/2018
4.46
 39,700 4.44 4.52 4.37 0 0 0
16/10/2018
4.44
 12,980 4.31 4.51 4.33 0 0 0
15/10/2018
4.31
 24,490 4.38 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 4.52 4.52 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 4.54 4.56 4.45 0 0 0
08/10/2018
4.54
 63,770 4.55 4.55 4.45 0 0 0
05/10/2018
4.55
 23,900 4.55 4.58 4.48 0 0 0
04/10/2018
4.55
 24,340 4.54 4.58 4.49 0 0 0
03/10/2018
4.54
 15,720 4.51 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 4.60 4.72 4.48 0 0 0
28/09/2018
4.60
 50,770 4.52 4.60 4.48 0 0 0
27/09/2018
4.52
 62,460 4.60 4.60 4.47 0 0 0
26/09/2018
4.60
 25,680 4.56 4.64 4.47 0 0 0
25/09/2018
4.56
 78,310 4.68 4.68 4.42 0 0 0
24/09/2018
4.68
 148,300 4.52 4.68 4.52 0 0 0
21/09/2018
4.52
 108,510 4.51 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 4.41 4.48 4.42 0 0 0
14/09/2018
4.41
 38,530 4.40 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 4.45 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 4.44 4.58 4.45 0 810 0.0
06/09/2018
4.44
 267,410 4.15 4.44 4.22 0 5,430 0.0
05/09/2018
4.15
 302,960 4.22 4.45 4.10 0 43,850 -0.2
04/09/2018
4.22
 120,120 4.37 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 4.58 4.60 4.37 0 0 0
29/08/2018
4.58
 703,990 4.42 4.72 4.43 0 0 0
28/08/2018
4.42
 116,600 4.14 4.42 4.42 0 0 0
27/08/2018
4.14
 172,520 3.87 4.14 4.14 0 0 0
24/08/2018
3.87
 341,190 3.62 3.87 3.47 0 0 0
23/08/2018
3.62
 159,240 3.53 3.66 3.55 0 0 0
22/08/2018
3.53
 310,990 3.49 3.53 3.38 0 22,400 -0.1
21/08/2018
3.49
 17,360 3.41 3.53 3.38 0 0 0
20/08/2018
3.41
 37,040 3.49 3.49 3.37 0 0 0
17/08/2018
3.49
 64,340 3.50 3.50 3.41 0 0 0
16/08/2018
3.50
 1,390 3.42 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 3.48 3.48 3.40 0 500 0.0
13/08/2018
3.48
 19,930 3.37 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 3.53 3.56 3.43 0 0 0
08/08/2018
3.53
 30,740 3.50 3.53 3.42 0 0 0
07/08/2018
3.50
 33,250 3.46 3.53 3.43 0 0 0
06/08/2018
3.46
 24,690 3.56 3.56 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 3.63 3.63 3.49 0 0 0
01/08/2018
3.63
 1,370 3.65 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 3.47 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 3.44 3.53 3.41 0 0 0
25/07/2018
3.44
 31,210 3.43 3.44 3.37 0 0 0
24/07/2018
3.43
 17,270 3.37 3.51 3.33 0 0 0
23/07/2018
3.37
 27,770 3.40 3.51 3.37 0 0 0
20/07/2018
3.40
 30,450 3.44 3.44 3.30 0 0 0
19/07/2018
3.44
 43,920 3.48 3.53 3.33 0 0 0
18/07/2018
3.48
 7,190 3.45 3.48 3.37 0 0 0
17/07/2018
3.45
 14,320 3.43 3.45 3.37 0 0 0
16/07/2018
3.43
 10,150 3.45 3.53 3.38 0 0 0
13/07/2018
3.45
 38,120 3.47 3.47 3.35 0 0 0
12/07/2018
3.47
 24,130 3.48 3.53 3.36 0 0 0
11/07/2018
3.48
 26,480 3.52 3.53 3.41 0 0 0
10/07/2018
3.52
 34,160 3.53 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 3.60 3.61 3.47 0 0 0
04/07/2018
3.60
 17,980 3.56 3.60 3.35 400 0 0.0
03/07/2018
3.56
 46,210 3.68 3.76 3.43 0 0 0
02/07/2018
3.68
 13,330 3.75 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 3.70 3.83 3.53 0 0 0

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