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
(2024-08-21) 		-0.70 -8.66% 470,700 -5,800 -0.0
7.20
8.08
7.20
2 tháng
(2024-07-22) 		-0.82 -10% 1,460,400 -1,400 -0.0
7.20
8.40
7.20
3 tháng
(2024-06-24) 		-1.37 -15.66% 2,482,100 -85,411 -0.7
7.20
9
7.20
6 tháng
(2024-03-25) 		-2.16 -22.64% 12,305,600 -307,811 -2.9
7.20
10.45
7.20
12 tháng
(2023-09-26) 		-1.45 -16.42% 65,804,600 -372,925 -3.4
7.20
10.45
7.20
24 tháng
(2022-10-03) 		1.98 36.67% 135,284,100 -452,376 -2.7
3.65
12.95
7.20
36 tháng
(2021-10-06) 		-3.12 -29.74% 353,480,900 -514,910 -3.8
3.65
16.17
7.20
60 tháng
(2019-10-17) 		3.86 109.48% 710,186,030 -400,420 -1.5
2.09
16.17
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
3.92
 176,790 3.98 3.98 3.92 11,000 0 0.1
13/02/2017
3.98
 170,130 4.00 4.04 3.94 0 16,700 -0.1
10/02/2017
4.00
 85,560 4.02 4.02 3.94 0 0 0
09/02/2017
4.02
 44,210 3.96 4.02 3.94 5,000 2,020 0.0
08/02/2017
3.96
 51,660 3.97 4.02 3.94 5,000 0 0.0
07/02/2017
3.97
 179,590 4.06 4.06 3.94 0 0 0
06/02/2017
4.06
 61,740 4.09 4.09 4.04 5,000 0 0.0
03/02/2017
4.09
 101,410 4.09 4.10 4.04 25,000 0 0.2
02/02/2017
4.09
 82,950 4.09 4.11 4.06 32,770 6,400 0.2
25/01/2017
4.09
 216,610 4.00 4.09 4.01 59,500 0 0.4
24/01/2017
4.00
 123,350 3.96 4.01 3.96 46,950 0 0.3
23/01/2017
3.96
 388,260 4.11 4.11 3.91 83,450 40 0.5
20/01/2017
4.11
 72,000 4.04 4.11 3.98 17,000 0 0.1
19/01/2017
4.04
 17,790 4.04 4.08 4.00 2,650 0 0.0
18/01/2017
4.04
 106,430 4.06 4.09 4.02 0 0 0
17/01/2017
4.06
 76,270 4.11 4.17 4.06 3,000 0 0.0
16/01/2017
4.11
 98,870 4.17 4.17 4.11 3,000 0 0.0
13/01/2017
4.17
 53,870 4.17 4.19 4.16 3,000 0 0.0
12/01/2017
4.17
 156,620 4.18 4.20 4.15 3,000 0 0.0
11/01/2017
4.18
 33,420 4.18 4.21 4.17 3,000 2,000 0.0
10/01/2017
4.18
 162,380 4.18 4.23 4.17 3,000 0 0.0
09/01/2017
4.18
 33,180 4.22 4.25 4.18 3,000 0 0.0
06/01/2017
4.22
 21,570 4.24 4.25 4.22 0 0 0
05/01/2017
4.24
 69,000 4.24 4.25 4.16 3,000 0 0.0
04/01/2017
4.24
 36,370 4.25 4.26 4.23 3,000 0 0.0
03/01/2017
4.25
 15,590 4.26 4.28 4.25 0 0 0
30/12/2016
4.26
 12,800 4.24 4.27 4.22 0 0 0
29/12/2016
4.24
 78,370 4.24 4.31 4.23 0 0 0
28/12/2016
4.24
 31,470 4.24 4.27 4.21 0 0 0
27/12/2016
4.24
 25,800 4.22 4.28 4.22 200 0 0.0
26/12/2016
4.22
 25,170 4.23 4.29 4.21 7,300 0 0.0
23/12/2016
4.23
 127,900 4.26 4.26 4.23 21,930 0 0.1
22/12/2016
4.26
 35,490 4.29 4.31 4.24 5,000 0 0.0
21/12/2016
4.29
 46,180 4.23 4.31 4.25 0 0 0
20/12/2016
4.23
 24,290 4.25 4.31 4.23 70 0 0.0
19/12/2016
4.25
 80,460 4.21 4.34 4.21 0 0 0
16/12/2016
4.21
 85,400 4.24 4.35 4.21 0 0 0
15/12/2016
4.24
 77,340 4.28 4.28 4.23 0 0 0
14/12/2016
4.28
 71,280 4.13 4.38 4.13 0 0 0
13/12/2016
4.13
 229,910 4.40 4.40 4.12 3,000 0 0.0
12/12/2016
4.40
 262,780 4.48 4.48 4.35 0 0 0
09/12/2016
4.48
 109,940 4.52 4.53 4.47 0 2,000 -0.0
08/12/2016
4.52
 180,760 4.58 4.59 4.52 0 0 0
07/12/2016
4.58
 97,800 4.58 4.60 4.52 0 0 0
06/12/2016
4.58
 218,350 4.79 4.80 4.58 42,410 5,980 0.3
05/12/2016
4.79
 377,740 4.56 4.85 4.57 35,200 0 0.2
02/12/2016
4.56
 427,050 4.44 4.62 4.41 52,000 0 0.3
01/12/2016
4.44
 200,600 4.43 4.50 4.43 4,000 0 0.0
30/11/2016
4.43
 140,010 4.44 4.45 4.42 4,000 0 0.0
29/11/2016
4.44
 91,590 4.44 4.47 4.41 4,000 0 0.0
28/11/2016
4.44
 107,550 4.44 4.47 4.41 0 0 0
25/11/2016
4.44
 109,980 4.44 4.45 4.42 4,000 2,000 0.0
24/11/2016
4.44
 84,790 4.42 4.48 4.42 4,000 0 0.0
23/11/2016
4.42
 227,250 4.48 4.54 4.42 5,000 0 0.0
22/11/2016
4.48
 200,510 4.52 4.52 4.44 0 0 0
21/11/2016
4.52
 133,490 4.57 4.57 4.45 0 0 0
18/11/2016
4.57
 159,920 4.42 4.62 4.42 23,310 0 0.2
17/11/2016
4.42
 158,570 4.42 4.48 4.38 0 4,370 -0.0
16/11/2016
4.42
 105,040 4.50 4.50 4.42 100 0 0.0
15/11/2016
4.50
 106,530 4.42 4.55 4.45 3,960 0 0.0
14/11/2016
4.42
 165,240 4.57 4.57 4.41 0 0 0
11/11/2016
4.57
 59,930 4.58 4.58 4.54 0 0 0
10/11/2016
4.58
 50,980 4.45 4.62 4.52 1,490 0 0.0
09/11/2016
4.45
 341,190 4.58 4.61 4.31 0 15,000 -0.1
08/11/2016
4.58
 59,230 4.56 4.61 4.56 10,000 10 0.1
07/11/2016
4.56
 115,670 4.57 4.60 4.52 20,330 840 0.1
04/11/2016
4.57
 109,130 4.65 4.69 4.53 30,000 0 0.2
03/11/2016
4.65
 150,610 4.73 4.73 4.62 0 0 0
02/11/2016
4.73
 137,200 4.79 4.83 4.72 0 0 0
01/11/2016
4.79
 105,430 4.83 4.85 4.72 0 7,250 -0.1
31/10/2016
4.83
 440,830 4.70 4.99 4.40 0 0 0
28/10/2016
4.70
 100,090 4.72 4.72 4.64 0 0 0
27/10/2016
4.72
 68,560 4.91 4.91 4.72 700 0 0.0
26/10/2016
4.91
 190,860 4.85 5.06 4.86 8,090 0 0.1
25/10/2016
4.85
 372,320 4.58 4.89 4.52 40,150 0 0.3
24/10/2016
4.58
 123,250 4.53 4.58 4.52 0 0 0
21/10/2016
4.53
 88,850 4.58 4.71 4.53 0 0 0
20/10/2016
4.58
 312,170 4.65 4.77 4.58 25,600 0 0.2
19/10/2016
4.65
 315,510 4.79 4.79 4.65 0 0 0
18/10/2016
4.79
 139,710 4.92 4.92 4.72 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
4.92
 200,240 4.85 5.02 4.86 0 0 0
14/10/2016
4.85
 472,000 4.76 4.91 4.71 27,000 0 0.2
13/10/2016
4.76
 371,840 4.90 4.92 4.65 0 0 0
12/10/2016
4.90
 372,100 4.97 4.97 4.81 54,000 0 0.5
11/10/2016
4.97
 423,460 4.97 5.07 4.94 33,000 0 0.3
10/10/2016
4.97
 415,810 4.97 5.07 4.97 40,000 0 0.4
07/10/2016
4.97
 833,840 4.86 5.18 4.97 1,210 6,400 -0.0
06/10/2016
4.86
 497,800 4.55 4.86 4.76 0 0 0
05/10/2016
4.55
 481,220 4.32 4.58 4.45 0 0 0
04/10/2016
4.32
 383,840 4.29 4.49 4.29 0 10 -0
03/10/2016
4.29
 298,020 4.03 4.29 4.07 5,030 0 0.0
30/09/2016
4.03
 359,720 3.92 4.18 3.82 0 0 0
29/09/2016
3.92
 126,710 3.92 4.07 3.92 0 0 0
28/09/2016
3.92
 329,220 4.05 4.05 3.84 0 97,100 -0.7
27/09/2016
4.05
 192,140 4.03 4.08 3.97 0 2,010 -0.0
26/09/2016
4.03
 131,080 4.11 4.13 4.01 3,000 0 0.0
23/09/2016
4.11
 229,460 4.04 4.18 4.11 0 1,500 -0.0
22/09/2016
4.04
 340,050 3.78 4.04 3.78 83,500 0 0.6
21/09/2016
3.78
 184,700 3.80 3.84 3.77 6,000 0 0.0
20/09/2016
3.80
 181,470 3.73 3.81 3.70 7,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |