CTCP MHC (mhc)

7.38
0.09
(1.23%)
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)
19/09/2022
5.97
 92,600 6.18 6.18 5.82 3,300 0 0.0
16/09/2022
6.18
 30,200 6.21 6.23 6.12 100 34 0.0
15/09/2022
6.21
 77,200 6.22 6.50 6.21 600 0 0.0
14/09/2022
6.22
 68,600 6.37 6.37 6.10 0 0 0.0
13/09/2022
6.37
 41,300 6.39 6.39 6.11 500 0 0.0
12/09/2022
6.39
 87,000 6.42 6.45 5.98 700 0 0.0
09/09/2022
6.42
 122,700 6.10 6.42 6.10 0 0 0.0
08/09/2022
6.10
 119,500 6.47 6.50 6.10 10,100 3,000 0.0
07/09/2022
6.47
 217,100 6.95 6.95 6.47 400 0 0.0
06/09/2022
6.95
 94,300 6.95 7 6.77 0 0 -0.0
05/09/2022
6.95
 116,800 7 7.05 6.82 0 0 -0.0
31/08/2022
7
 88,000 6.89 7 6.69 0 0 -0.0
30/08/2022
6.89
 104,700 6.89 7 6.82 0 0 -0.0
29/08/2022
6.89
 456,700 7.30 7.30 6.79 0 100 -0.0
26/08/2022
7.30
 128,400 7.51 7.51 7.30 0 0 -0.2
25/08/2022
7.51
 134,300 7.55 7.89 7.45 0 0 -0.2
24/08/2022
7.55
 747,300 7.08 7.57 7.08 3,100 33,100 -0.2
23/08/2022
7.08
 128,000 7.02 7.19 6.90 0 0 -0.0
22/08/2022
7.02
 244,200 6.90 7.22 6.81 0 0 -0.0
19/08/2022
6.90
 60,900 6.90 7 6.81 0 0 -0.0
18/08/2022
6.90
 93,100 7 7 6.86 0 6,000 -0.0
17/08/2022
7
 110,200 7.03 7.13 6.90 0 0 -0.0
16/08/2022
7.03
 105,400 7.10 7.14 7 0 2,100 -0.0
15/08/2022
7.10
 201,900 7.10 7.17 7.04 0 3,300 -0.0
12/08/2022
7.10
 210,500 6.82 7.15 6.72 0 10,700 -0.1
11/08/2022
6.82
 209,100 7.21 7.21 6.81 0 10,100 -0.1
10/08/2022
7.21
 196,300 7.16 7.22 7 0 3,800 -0.0
09/08/2022
7.16
 194,800 7.12 7.50 7.13 0 6,000 -0.0
08/08/2022
7.12
 249,300 6.66 7.12 6.63 0 3,500 -0.0
05/08/2022
6.66
 106,800 6.66 6.66 6.54 0 2,100 -0.0
04/08/2022
6.66
 79,200 6.69 6.70 6.59 0 2,500 -0.0
03/08/2022
6.69
 57,100 6.70 6.70 6.51 0 5,500 -0.0
02/08/2022
6.70
 220,400 6.60 6.75 6.56 0 2,400 -0.0
01/08/2022
6.60
 389,800 6.88 6.88 6.48 0 1,600 -0.0
29/07/2022
6.88
 77,600 6.90 6.94 6.70 0 2,100 -0.0
28/07/2022
6.90
 128,300 6.79 6.96 6.80 0 2,000 -0.0
27/07/2022
6.79
 55,900 6.78 6.81 6.70 0 2,000 -0.0
26/07/2022
6.78
 81,200 6.67 6.82 6.52 0 2,100 -0.0
25/07/2022
6.67
 80,400 6.66 6.68 6.52 0 2,000 -0.0
22/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
22/07/2022
6.66
 51,000 6.60 6.78 6.50 2,300 4,100 -0.0
21/07/2022
6.60
 95,500 6.57 6.65 6.51 0 1,900 -0.0
20/07/2022
6.57
 127,600 6.40 6.60 6.42 1,500 2,000 -0.0
19/07/2022
6.40
 130,800 6.59 6.59 6.32 0 1,900 -0.0
18/07/2022
6.59
 130,900 6.65 6.83 6.46 0 1,700 -0.0
15/07/2022
6.65
 271,700 6.33 6.77 6.33 3,000 6,500 -0.0
14/07/2022
6.33
 227,700 5.92 6.33 6.04 5,000 100 0.0
13/07/2022
5.92
 156,900 5.54 5.92 5.69 16,300 100 0.1
12/07/2022
5.54
 40,500 5.45 5.55 5.26 0 1,300 -0.0
11/07/2022
5.45
 50,900 5.47 5.57 5.21 0 1,800 -0.0
08/07/2022
5.47
 73,700 5.41 5.58 5.40 1,800 7,200 -0.0
07/07/2022
5.41
 40,900 5.40 5.57 5.22 0 1,400 -0.0
06/07/2022
5.40
 30,100 5.57 5.57 5.35 400 1,600 -0.0
05/07/2022
5.57
 194,000 5.56 5.58 5.39 0 1,600 -0.0
04/07/2022
5.56
 35,100 5.48 5.67 5.48 0 400 -0.0
01/07/2022
5.48
 32,300 5.51 5.58 5.16 0 4,300 -0.0
30/06/2022
5.51
 32,100 5.72 5.72 5.48 300 1,400 -0.0
29/06/2022
5.72
 112,300 5.53 5.72 5.16 800 300 0.0
28/06/2022
5.53
 51,700 5.36 5.57 5.30 13,500 0 0.1
27/06/2022
5.36
 41,700 5.11 5.36 5.17 7,600 0 0.0
24/06/2022
5.11
 100,400 5.08 5.38 5.11 1,400 1,700 -0.0
23/06/2022
5.08
 47,500 4.97 5.11 4.95 2,300 4,100 -0.0
22/06/2022
4.97
 53,700 4.77 4.97 4.77 2,100 2,000 0.0
21/06/2022
4.77
 260,200 5.09 5.11 4.74 11,900 0 0.1
20/06/2022
5.09
 136,900 5.48 5.48 5.09 1,400 2,600 -0.0
17/06/2022
5.48
 245,700 5.88 5.88 5.48 0 6,700 -0.0
16/06/2022
5.88
 103,400 6.27 6.41 5.88 200 7,000 -0.0
15/06/2022
6.27
 157,200 6.53 6.54 6.07 2,000 9,400 -0.0
14/06/2022
6.53
 111,000 6.53 6.60 6.51 2,000 11,100 -0.1
13/06/2022
6.53
 299,900 6.90 6.95 6.51 300 9,600 -0.1
10/06/2022
6.90
 160,000 7.11 7.25 6.88 300 4,400 -0.0
09/06/2022
7.11
 26,100 7.06 7.15 6.88 2,800 700 0.0
08/06/2022
7.06
 104,200 6.79 7.06 6.79 7,800 0 0.1
07/06/2022
6.79
 150,500 7.06 7.06 6.69 6,100 5,400 0.0
06/06/2022
7.06
 53,400 7.22 7.25 7.06 700 900 -0.0
03/06/2022
7.22
 210,200 7.54 7.54 7.22 7,900 3,900 0.0
02/06/2022
7.54
 114,400 7.81 7.90 7.53 3,700 4,400 -0.0
01/06/2022
7.81
 76,200 8.09 8.17 7.81 400 13,600 -0.1
31/05/2022
8.09
 381,000 7.91 8.37 7.62 2,400 18,700 -0.1
30/05/2022
7.91
 368,000 7.57 7.91 7.36 12,300 3,400 0.1
27/05/2022
7.57
 122,800 7.58 7.58 7.44 3,000 2,400 0.0
26/05/2022
7.58
 157,800 7.41 7.71 7.33 900 3,400 -0.0
25/05/2022
7.41
 300,100 6.97 7.43 6.93 6,600 100 0.1
24/05/2022
6.97
 110,400 6.96 6.97 6.69 700 4,400 -0.0
23/05/2022
6.96
 179,800 6.75 6.96 6.74 1,800 300 0.0
20/05/2022
6.75
 152,200 6.80 6.88 6.74 100 7,700 -0.1
19/05/2022
6.80
 84,500 6.87 6.87 6.68 1,300 6,700 -0.0
18/05/2022
6.87
 161,200 6.86 7.06 6.79 4,000 3,400 0.0
17/05/2022
6.86
 405,600 6.41 6.86 6.23 22,000 3,000 0.1
16/05/2022
6.41
 273,600 6.67 6.78 6.35 7,000 4,200 0.0
13/05/2022
6.67
 212,800 7.17 7.24 6.67 1,100 15,400 -0.1
12/05/2022
7.17
 241,200 7.63 7.63 7.16 5,000 19,300 -0.1
11/05/2022
7.63
 85,000 7.44 7.70 7.53 1,800 7,200 -0.0
10/05/2022
7.44
 142,200 7.68 7.68 7.15 1,500 8,400 -0.1
09/05/2022
7.68
 138,400 8.23 8.36 7.66 0 15,800 -0.1
06/05/2022
8.23
 522,000 8.56 8.56 8.10 3,500 114,600 -1.0
05/05/2022
8.56
 269,200 8.42 8.64 8.41 0 10,200 -0.1
04/05/2022
8.42
 436,000 8.73 8.73 8.37 0 113,100 -1.0
29/04/2022
8.73
 221,900 8.27 8.77 8.55 12,200 200 0.1
28/04/2022
8.27
 394,700 8.09 8.37 8.18 11,500 2,000 0.1
27/04/2022
8.09
 140,000 7.85 8.18 7.84 6,900 7,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |