CTCP MHC (mhc)

7.20
-0.18
(-2.44%)
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
(2024-08-20) 		-0.76 -9.44% 483,800 -5,800 -0.0
7.25
8.08
7.38
2 tháng
(2024-07-22) 		-0.91 -11.10% 1,444,000 -1,400 -0.0
7.25
8.40
7.38
3 tháng
(2024-06-21) 		-1.66 -18.55% 2,513,000 -94,211 -0.8
7.25
9
7.38
6 tháng
(2024-03-25) 		-2.25 -23.58% 12,289,200 -307,811 -2.9
7.25
10.45
7.38
12 tháng
(2023-09-25) 		-2.20 -23.18% 66,412,900 -353,225 -3.2
7.25
10.45
7.38
24 tháng
(2022-09-30) 		1.49 25.69% 135,339,000 -452,376 -2.7
3.65
12.95
7.38
36 tháng
(2021-10-05) 		-3.12 -29.98% 354,287,000 -494,110 -3.6
3.65
16.17
7.38
60 tháng
(2019-10-16) 		3.74 105.30% 710,175,840 -400,420 -1.5
2.09
16.17
7.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
3.07
 200 3.23 3.28 3.07 0 0 0
28/11/2019
3.23
 12,910 3.21 3.23 3.10 0 0 0
27/11/2019
3.21
 2,650 3.25 3.25 3.10 0 0 0
26/11/2019
3.25
 17,450 3.16 3.29 3.15 0 0 0
25/11/2019
3.16
 16,640 3.39 3.39 3.16 0 10,370 -0.0
22/11/2019
3.39
 10 3.25 3.39 3.39 0 0 0
21/11/2019
3.25
 12,240 3.25 3.25 3.10 0 0 0
20/11/2019
3.25
 10,880 3.16 3.30 3.10 0 0 0
19/11/2019
3.16
 7,620 3.30 3.43 3.16 0 0 0
18/11/2019
3.30
 530 3.42 3.42 3.20 0 0 0
15/11/2019
3.42
 2,010 3.24 3.42 3.17 0 0 0
14/11/2019
3.24
 62,810 3.48 3.48 3.23 0 0 0
13/11/2019
3.48
 5,010 3.32 3.48 3.32 0 0 0
12/11/2019
3.32
 740 3.48 3.48 3.32 0 0 0
11/11/2019
3.48
 290 3.52 3.52 3.29 0 0 0
08/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
07/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
06/11/2019
3.52
 1,010 3.52 3.52 3.51 0 0 0
05/11/2019
3.52
 13,280 3.35 3.53 3.25 0 0 0
04/11/2019
3.35
 3,510 3.45 3.53 3.35 0 0 0
01/11/2019
3.45
 2,240 3.61 3.61 3.45 0 0 0
31/10/2019
3.61
 170 3.58 3.63 3.56 0 0 0
30/10/2019
3.58
 12,450 3.70 3.70 3.58 0 0 0
29/10/2019
3.70
 26,180 3.68 3.90 3.59 0 0 0
28/10/2019
3.68
 12,680 3.69 3.69 3.53 0 0 0
25/10/2019
3.69
 8,260 3.66 3.89 3.53 0 0 0
24/10/2019
3.66
 1,820 3.55 3.76 3.48 0 0 0
23/10/2019
3.55
 6,360 3.81 3.81 3.55 0 0 0
22/10/2019
3.81
 20,200 3.58 3.81 3.56 0 0 0
21/10/2019
3.58
 1,530 3.42 3.58 3.53 0 0 0
18/10/2019
3.42
 11,000 3.52 3.58 3.42 0 0 0
17/10/2019
3.52
 8,960 3.55 3.58 3.44 0 0 0
16/10/2019
3.55
 6,210 3.63 3.63 3.53 0 0 0
15/10/2019
3.63
 40 3.55 3.63 3.61 0 0 0
14/10/2019
3.55
 930 3.55 3.55 3.37 0 10 -0
11/10/2019
3.55
 2,490 3.33 3.56 3.37 0 0 0
10/10/2019
3.33
 6,600 3.56 3.61 3.33 0 0 0
09/10/2019
3.56
 9,000 3.53 3.63 3.35 0 0 0
08/10/2019
3.53
 8,530 3.57 3.68 3.50 0 0 0
07/10/2019
3.57
 27,130 3.70 3.70 3.53 30 0 0.0
04/10/2019
3.70
 300 3.53 3.72 3.70 0 0 0
03/10/2019
3.53
 520 3.58 3.58 3.52 0 0 0
02/10/2019
3.58
 1,210 3.51 3.58 3.53 0 0 0
01/10/2019
3.51
 8,520 3.35 3.52 3.35 0 0 0
30/09/2019
3.35
 78,580 3.53 3.62 3.35 0 0 0
27/09/2019
3.53
 20,680 3.53 3.63 3.52 0 4,970 -0.0
26/09/2019
3.53
 27,330 3.58 3.58 3.36 0 8,600 -0.0
25/09/2019
3.58
 8,690 3.57 3.58 3.53 0 10 -0
24/09/2019
3.57
 20,270 3.70 3.70 3.48 0 4,060 -0.0
23/09/2019
3.70
 89,790 3.76 3.76 3.51 0 150 -0.0
20/09/2019
3.76
 7,430 3.77 3.77 3.68 0 1,020 -0.0
19/09/2019
3.77
 1,240 3.79 3.79 3.55 0 0 0
18/09/2019
3.79
 4,510 3.79 3.79 3.78 0 10 -0.0
17/09/2019
3.79
 9,570 3.80 3.81 3.78 0 0 0
16/09/2019
3.80
 0 3.80 3.80 3.80 0 0 0
13/09/2019
3.80
 4,010 3.89 3.89 3.65 0 0 0
12/09/2019
3.89
 1,010 3.72 3.89 3.89 0 0 0
11/09/2019
3.72
 310 3.86 3.90 3.72 0 0 0
10/09/2019
3.86
 220 3.82 3.86 3.86 0 0 0
09/09/2019
3.82
 1,240 3.87 3.87 3.81 0 0 0
06/09/2019
3.87
 1,160 3.87 3.87 3.87 0 0 0
05/09/2019
3.87
 10,110 3.90 3.90 3.85 0 0 0
04/09/2019
3.90
 750 3.88 3.90 3.89 0 0 0
03/09/2019
3.88
 4,970 3.88 3.88 3.65 0 70 -0.0
30/08/2019
3.88
 6,490 3.90 3.90 3.72 0 20 -0.0
29/08/2019
3.90
 2,600 3.89 3.90 3.64 0 0 0
28/08/2019
3.89
 14,890 3.90 3.90 3.64 0 1,600 -0.0
27/08/2019
3.90
 1,610 3.91 3.91 3.64 0 0 0
26/08/2019
3.91
 1,940 3.99 3.99 3.71 0 0 0
23/08/2019
3.99
 11,820 3.81 3.99 3.63 0 0 0
22/08/2019
3.81
 1,530 3.89 3.97 3.81 500 0 0.0
21/08/2019
3.89
 66,070 3.77 3.90 3.86 0 0 0
20/08/2019
3.77
 121,510 3.86 3.89 3.70 0 0 0
19/08/2019
3.86
 420 3.86 3.90 3.73 0 0 0
16/08/2019
3.86
 1,210 3.86 3.86 3.76 0 0 0
15/08/2019
3.86
 32,330 3.89 3.89 3.72 0 0 0
14/08/2019
3.89
 4,390 3.90 3.98 3.72 0 0 0
13/08/2019
3.90
 22,090 3.90 3.90 3.66 0 0 0
12/08/2019
3.90
 63,750 3.89 3.99 3.73 0 0 0
09/08/2019
3.89
 35,190 3.82 4.00 3.82 0 0 0
08/08/2019
3.82
 24,810 3.69 3.83 3.53 0 0 0
07/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/08/2019
3.69
 41,100 3.61 3.85 3.52 0 0 0
06/08/2019
3.61
 41,450 3.68 3.80 3.46 0 12,650 -0.1
05/08/2019
3.68
 26,780 3.71 3.90 3.63 0 0 0
02/08/2019
3.71
 3,790 3.71 3.95 3.55 0 0 0
01/08/2019
3.71
 24,060 3.76 3.96 3.63 0 0 0
31/07/2019
3.76
 4,470 3.76 3.94 3.76 0 0 0
30/07/2019
3.76
 51,230 3.75 3.79 3.74 18,640 0 0.1
29/07/2019
3.75
 20,630 3.85 3.89 3.74 0 0 0
26/07/2019
3.85
 2,930 3.89 3.89 3.64 0 0 0
25/07/2019
3.89
 2,770 3.80 3.89 3.72 0 0 0
24/07/2019
3.80
 1,030 3.87 3.87 3.64 0 0 0
23/07/2019
3.87
 15,110 3.74 3.97 3.56 0 0 0
22/07/2019
3.74
 1,000 3.97 3.97 3.74 0 0 0
19/07/2019
3.97
 10 3.95 3.97 3.97 0 0 0
18/07/2019
3.95
 10,680 3.95 3.95 3.72 0 0 0
17/07/2019
3.95
 1,410 3.97 3.97 3.91 0 0 0
16/07/2019
3.97
 40 3.86 3.97 3.87 0 0 0
15/07/2019
3.86
 27,960 3.89 3.89 3.68 0 5,000 -0.0
12/07/2019
3.89
 37,000 3.97 3.97 3.80 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |