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)
24/03/2015
6.40
 274,710 6.59 6.59 6.31 500 0 0.0
23/03/2015
6.64
 192,630 6.93 6.97 6.64 100 0 0.0
20/03/2015
6.88
 83,850 6.93 6.97 6.88 0 0 0
19/03/2015
6.97
 394,430 6.78 7.07 6.74 0 75,160 -1.1
18/03/2015
6.74
 299,540 6.78 6.78 6.55 0 52,000 -0.7
17/03/2015
6.78
 205,380 6.78 6.93 6.78 0 39,370 -0.6
16/03/2015
6.88
 100,740 7.07 7.07 6.74 0 13,010 -0.2
13/03/2015
7.07
 106,710 7.21 7.31 7.02 11,000 0 0.2
12/03/2015
7.21
 321,800 7.12 7.21 6.78 0 0 0
11/03/2015
7.21
 914,420 7.78 7.78 7.21 0 0 0
10/03/2015
7.73
 352,040 7.64 7.92 7.59 3,000 0 0.0
09/03/2015
7.97
 536,830 8.06 8.21 7.92 0 0 0
06/03/2015
7.97
 474,320 7.83 8.16 7.83 0 0 0
05/03/2015
7.83
 1,014,530 7.64 7.92 7.59 0 0 0
04/03/2015
7.45
 672,880 6.97 7.45 6.97 0 0 0
03/03/2015
6.97
 414,040 6.97 7.35 6.97 0 0 0
02/03/2015
7.12
 932,770 6.97 7.12 6.88 2,860 500 0.0
27/02/2015
6.69
 609,570 6.26 6.69 6.26 2,000 500 0.0
26/02/2015
6.26
 130,040 6.21 6.31 6.17 0 0 0
25/02/2015
6.26
 263,320 6.21 6.31 6.12 0 0 0
24/02/2015
6.17
 129,980 6.12 6.17 5.79 0 0 0
13/02/2015
6.07
 420,120 5.74 6.12 5.74 0 24,190 -0.3
12/02/2015
5.74
 129,590 5.79 5.74 5.60 0 7,680 -0.1
11/02/2015
5.69
 240,670 5.79 5.79 5.55 2,000 15,010 -0.2
10/02/2015
5.74
 170,650 5.88 5.93 5.74 2,000 0 0.0
09/02/2015
5.84
 236,950 5.88 5.93 5.84 0 0 0
06/02/2015
5.93
 179,430 5.98 5.98 5.84 3,000 3,400 0.0
05/02/2015
5.98
 89,590 5.93 6.02 5.93 1,000 0 0.0
04/02/2015
5.93
 143,370 5.84 5.98 5.84 0 0 0
03/02/2015
5.84
 90,060 5.84 5.93 5.84 0 0 0
02/02/2015
5.84
 49,260 5.98 6.02 5.84 0 0 0
30/01/2015
6.07
 146,480 6.07 6.12 6.02 0 0 0
29/01/2015
6.17
 87,440 6.36 6.36 6.07 0 0 0
28/01/2015
6.21
 237,150 6.17 6.21 6.02 12,100 0 0.2
27/01/2015
5.93
 325,960 6.40 6.40 5.93 14,520 0 0.2
26/01/2015
6.36
 173,210 6.64 6.64 6.36 0 0 0
23/01/2015
6.55
 310,120 6.26 6.55 6.26 0 0 0
22/01/2015
6.26
 636,820 6.12 6.36 6.12 0 0 0
21/01/2015
5.98
 174,700 5.93 6.07 5.93 0 0 0
20/01/2015
5.88
 224,560 5.93 6.02 5.88 0 9,200 -0.1
19/01/2015
5.98
 125,190 5.93 6.02 5.88 0 0 0
16/01/2015
5.98
 120,160 6.17 6.17 5.93 0 26,000 -0.3
15/01/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/01/2015
6.17
 556,780 6.17 6.17 6.07 9,200 0 0.1
14/01/2015
5.79
 332,910 5.67 5.83 5.63 52,530 0 0.7
13/01/2015
5.67
 298,620 5.67 5.83 5.63 0 0 0
12/01/2015
5.83
 587,330 6.23 6.23 5.83 102,500 0 1.5
09/01/2015
6.23
 200,070 6.23 6.31 6.15 1,950 0 0.0
08/01/2015
6.27
 264,000 6.47 6.47 6.23 500 0 0.0
07/01/2015
6.47
 383,330 6.55 6.55 6.39 0 1,000 0.0
06/01/2015
6.55
 332,730 6.47 6.63 6.39 1,500 0 0.0
05/01/2015
6.59
 718,980 6.51 6.71 6.39 0 0 0
31/12/2014
6.43
 105,010 6.43 6.55 6.39 0 0 0
30/12/2014
6.35
 70,640 5.99 6.39 5.99 0 0 0
29/12/2014
6.23
 396,090 6.51 6.51 6.11 1,000 0 0.0
26/12/2014
6.55
 124,280 6.55 6.67 6.47 4,200 3,000 0.0
25/12/2014
6.59
 133,290 6.67 6.67 6.59 0 0 0
24/12/2014
6.67
 188,700 6.75 6.87 6.67 1,000 0 0.0
23/12/2014
6.63
 247,120 6.55 6.67 6.55 0 0 0
22/12/2014
6.59
 153,410 6.55 6.67 6.43 0 20,000 -0.3
19/12/2014
6.55
 660,380 6.55 6.59 6.43 0 10,000 -0.2
18/12/2014
6.55
 153,060 6.55 6.55 6.39 0 0 0
17/12/2014
6.35
 212,740 6.59 6.63 6.19 1,690 0 0.0
16/12/2014
6.59
 457,190 6.55 6.83 6.55 0 0 0
15/12/2014
6.59
 222,010 6.75 6.75 6.55 0 0 0
12/12/2014
6.59
 138,800 6.55 6.63 6.51 0 0 0
11/12/2014
6.55
 123,230 6.47 6.63 6.43 0 0 0
10/12/2014
6.55
 274,550 6.39 6.59 6.39 0 0 0
09/12/2014
6.43
 783,710 6.55 6.59 6.27 0 0 0
08/12/2014
6.63
 271,110 6.71 6.71 6.59 0 0 0
05/12/2014
6.71
 315,480 6.79 6.83 6.63 0 0 0
04/12/2014
6.83
 248,370 6.91 6.95 6.79 0 0 0
03/12/2014
6.79
 614,430 6.59 6.95 6.59 0 10,000 -0.2
02/12/2014
6.63
 440,980 6.63 6.67 6.55 0 12,000 -0.2
01/12/2014
6.63
 152,870 6.63 6.75 6.63 8,000 0 0.1
28/11/2014
6.63
 160,090 6.59 6.71 6.55 2,000 270 0.0
27/11/2014
6.59
 551,700 6.51 6.71 6.39 0 31,120 -0.5
26/11/2014
6.39
 319,370 6.51 6.59 6.39 4,000 0 0.1
25/11/2014
6.47
 104,300 6.47 6.59 6.47 8,000 0 0.1
24/11/2014
6.47
 255,370 6.55 6.55 6.39 4,000 470 0.1
21/11/2014
6.55
 464,300 6.59 6.83 6.55 0 4,330 -0.1
20/11/2014
6.59
 265,450 6.55 6.67 6.55 0 4,220 -0.1
19/11/2014
6.55
 363,970 6.67 6.75 6.55 470 20,350 -0.3
18/11/2014
6.71
 350,510 6.87 6.87 6.71 2,200 25,290 -0.4
17/11/2014
6.87
 222,360 6.91 6.91 6.79 0 10,000 -0.2
14/11/2014
6.95
 329,030 7.03 7.03 6.83 12,000 11,000 0.0
13/11/2014
6.99
 346,210 6.83 7.07 6.83 10,370 0 0.2
12/11/2014
6.83
 211,360 6.87 6.95 6.83 40 0 0.0
11/11/2014
6.87
 386,540 6.91 6.99 6.83 30,380 0 0.5
10/11/2014
6.91
 282,530 7.07 7.07 6.91 5,740 0 0.1
07/11/2014
7.07
 246,700 6.99 7.07 6.91 0 10,000 -0.2
06/11/2014
6.95
 693,220 7.03 7.19 6.95 6,730 28,400 -0.4
05/11/2014
6.83
 430,870 6.83 6.99 6.67 0 0 0
04/11/2014
6.83
 420,720 6.95 7.15 6.79 3,500 17,670 -0.2
03/11/2014
7.11
 699,910 6.79 7.11 6.75 41,820 0 0.7
31/10/2014
6.67
 487,050 6.31 6.67 6.31 0 2,500 0.0
30/10/2014
6.31
 350,820 6.47 6.47 6.31 4,700 0 0.1
29/10/2014
6.47
 219,980 6.35 6.55 6.35 12,430 10,000 0.0
28/10/2014
6.35
 276,380 6.23 6.39 6.23 0 0 0
27/10/2014
6.23
 415,080 6.43 6.55 6.23 0 3,600 -0.1
24/10/2014
6.51
 345,750 6.55 6.63 6.43 0 8,200 -0.1

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