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)
25/10/2016
4.40
 372,320 4.10 4.44 4.10 40,150 0 0.3
24/10/2016
4.15
 123,250 4.10 4.16 4.10 0 0 0
21/10/2016
4.11
 88,850 4.27 4.27 4.11 0 0 0
20/10/2016
4.16
 312,170 4.16 4.33 4.16 25,600 0 0.2
19/10/2016
4.22
 315,510 4.29 4.34 4.22 0 0 0
18/10/2016
4.34
 139,710 4.28 4.45 4.28 25,000 0 0.2
17/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/10/2016
4.46
 200,240 4.43 4.55 4.41 0 0 0
14/10/2016
4.40
 472,000 4.35 4.45 4.27 27,000 0 0.2
13/10/2016
4.32
 371,840 4.46 4.46 4.22 0 0 0
12/10/2016
4.44
 372,100 4.36 4.51 4.36 54,000 0 0.5
11/10/2016
4.51
 423,460 4.55 4.60 4.48 33,000 0 0.3
10/10/2016
4.51
 415,810 4.59 4.60 4.51 40,000 0 0.4
07/10/2016
4.51
 833,840 4.69 4.70 4.51 1,210 6,400 0.0
06/10/2016
4.41
 497,800 4.33 4.41 4.32 0 0 0
05/10/2016
4.13
 481,220 4.03 4.15 4.03 0 0 0
04/10/2016
3.92
 383,840 3.98 4.07 3.89 0 10 0
03/10/2016
3.89
 298,020 3.69 3.89 3.69 5,030 0 0.0
30/09/2016
3.65
 359,720 3.47 3.80 3.47 0 0 0
29/09/2016
3.56
 126,710 3.70 3.70 3.56 0 0 0
28/09/2016
3.56
 329,220 3.63 3.63 3.49 0 97,100 -0.7
27/09/2016
3.67
 192,140 3.65 3.70 3.60 0 2,010 0.0
26/09/2016
3.65
 131,080 3.73 3.75 3.64 3,000 0 0.0
23/09/2016
3.73
 229,460 3.80 3.80 3.73 0 1,500 0.0
22/09/2016
3.67
 340,050 3.44 3.67 3.43 83,500 0 0.6
21/09/2016
3.43
 184,700 3.45 3.48 3.42 6,000 0 0.0
20/09/2016
3.45
 181,470 3.35 3.45 3.35 7,000 0 0.0
19/09/2016
3.38
 278,080 3.30 3.39 3.30 1,000 0 0.0
16/09/2016
3.30
 716,490 3.30 3.53 3.30 2,260 0 0.0
15/09/2016
3.53
 476,440 3.82 3.85 3.53 20,000 0 0.2
14/09/2016
3.80
 242,460 4.13 4.13 3.80 0 0 0
13/09/2016
4.08
 91,590 4.17 4.22 4.08 0 0 0
12/09/2016
4.17
 145,390 4.22 4.27 4.17 0 0 0
09/09/2016
4.22
 232,270 4.32 4.32 4.22 0 0 0
08/09/2016
4.27
 142,060 4.32 4.32 4.22 0 0 0
07/09/2016
4.27
 161,470 4.27 4.32 4.22 0 0 0
06/09/2016
4.27
 90,260 4.27 4.32 4.22 2,500 0 0.0
05/09/2016
4.22
 174,330 4.22 4.27 4.22 0 4,000 0.0
01/09/2016
4.27
 105,190 4.36 4.36 4.22 0 0 0
31/08/2016
4.32
 147,990 4.27 4.41 4.22 2,600 3,010 0.0
30/08/2016
4.27
 153,150 4.27 4.32 4.27 0 0 0
29/08/2016
4.27
 284,120 4.32 4.41 4.27 0 0 0
26/08/2016
4.32
 195,900 4.32 4.46 4.32 17,300 0 0.2
25/08/2016
4.32
 123,030 4.32 4.41 4.27 0 0 0
24/08/2016
4.32
 232,220 4.36 4.46 4.27 0 0 0
23/08/2016
4.27
 226,910 4.36 4.36 4.22 0 0 0
22/08/2016
4.36
 135,660 4.41 4.46 4.32 0 10,000 -0.1
19/08/2016
4.41
 214,890 4.51 4.51 4.36 0 0 0
18/08/2016
4.51
 278,880 4.65 4.70 4.46 2,500 0 0.0
17/08/2016
4.65
 252,720 4.65 4.74 4.65 0 0 0
16/08/2016
4.65
 276,760 4.74 4.74 4.60 400 0 0.0
15/08/2016
4.60
 224,700 4.41 4.65 4.41 0 0 0
12/08/2016
4.41
 370,590 4.65 4.70 4.41 2,500 0 0.0
11/08/2016
4.41
 283,870 4.08 4.41 4.08 0 0 0
10/08/2016
4.13
 272,330 4.13 4.22 4.03 3,000 0 0.0
09/08/2016
4.17
 290,170 4.27 4.27 3.98 0 0 0
08/08/2016
4.17
 212,030 4.32 4.32 4.17 0 0 0
05/08/2016
4.32
 1,352,680 4.27 4.32 4.17 0 0 0
04/08/2016
4.46
 589,720 4.93 4.93 4.46 0 0 0
03/08/2016
4.79
 170,680 4.93 4.98 4.79 4,300 0 0.0
02/08/2016
4.93
 662,060 5.12 5.12 4.89 0 0 0
01/08/2016
5.22
 174,500 5.36 5.41 5.17 0 0 0
29/07/2016
5.31
 240,670 5.12 5.36 5.08 200 0 0.0
28/07/2016
5.12
 244,040 5.27 5.31 5.12 0 0 0
27/07/2016
5.36
 342,440 5.36 5.41 5.27 0 0 0
26/07/2016
5.36
 144,510 5.36 5.41 5.31 0 0 0
25/07/2016
5.36
 82,050 5.41 5.41 5.27 0 0 0
22/07/2016
5.31
 275,000 5.41 5.46 5.31 0 3,900 0.0
21/07/2016
5.46
 132,710 5.60 5.60 5.41 500 0 0.0
20/07/2016
5.50
 212,050 5.60 5.60 5.46 0 0 0
19/07/2016
5.60
 268,110 5.65 5.69 5.55 0 0 0
18/07/2016
5.65
 170,490 5.55 5.65 5.55 3,900 0 0.0
15/07/2016
5.55
 119,980 5.60 5.69 5.55 0 0 0
14/07/2016
5.55
 272,920 5.69 5.69 5.55 0 0 0
13/07/2016
5.69
 265,160 5.79 5.79 5.65 0 0 0
12/07/2016
5.69
 246,780 5.65 5.74 5.55 0 0 0
11/07/2016
5.60
 737,820 5.93 5.98 5.60 10,000 0 0.1
08/07/2016
5.88
 680,270 5.79 5.98 5.79 1,000 0 0.0
07/07/2016
5.79
 424,400 5.74 5.93 5.74 1,000 0 0.0
06/07/2016
5.74
 459,200 5.84 5.88 5.69 0 0 0
05/07/2016
5.93
 575,580 6.07 6.07 5.88 500 5,000 -0.1
04/07/2016
6.02
 1,400,550 6.02 6.12 5.93 0 1,690 0.0
01/07/2016
5.74
 445,720 5.55 5.74 5.50 0 0 0
30/06/2016
5.41
 205,000 5.55 5.55 5.41 0 0 0
29/06/2016
5.46
 313,420 5.50 5.60 5.46 0 0 0
28/06/2016
5.46
 183,350 5.41 5.55 5.36 7,000 0 0.1
27/06/2016
5.41
 239,520 5.50 5.50 5.17 0 0 0
24/06/2016
5.50
 827,180 5.74 5.74 5.36 38,000 0 0.4
23/06/2016
5.74
 331,160 5.69 5.79 5.65 25,000 0 0.3
22/06/2016
5.65
 326,950 5.65 5.74 5.65 0 0 0
21/06/2016
5.65
 341,180 5.74 5.79 5.65 0 0 0
20/06/2016
5.69
 232,020 5.69 5.79 5.69 0 0 0
17/06/2016
5.69
 195,140 5.79 5.84 5.69 0 0 0
16/06/2016
5.79
 435,420 5.79 5.88 5.79 0 0 0
15/06/2016
5.74
 467,880 5.74 5.84 5.69 0 170 0.0
14/06/2016
5.74
 292,140 5.74 5.79 5.69 30,000 0 0.4
13/06/2016
5.74
 292,670 5.84 5.84 5.74 20,000 50,000 -0.4
10/06/2016
5.88
 628,410 5.79 5.98 5.74 20,000 0 0.2
09/06/2016
5.79
 326,010 5.79 5.84 5.69 0 0 0
08/06/2016
5.79
 383,620 5.84 5.84 5.74 0 0 0
07/06/2016
5.79
 108,900 5.88 5.88 5.79 0 0 0

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