CTCP Minh Khanh Capital Trading Public (ctp)

6.50
-0.30
(-4.41%)
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
(2026-08-12) 		-0.40 -5.63% 1,950,100 0 0
6.50
7.10
6.80
2 tháng
(2026-07-13) 		-0.90 -11.84% 4,378,500 0 0
6
7.70
6.80
3 tháng
(2026-06-15) 		-0.60 -8.22% 6,724,000 0 0
6
9.10
6.80
6 tháng
(2026-03-16) 		1.40 26.42% 16,560,900 0 0
4.80
9.10
6.80
12 tháng
(2025-09-16) 		-10.40 -60.82% 38,348,000 14,100 0.1
4.80
17.10
6.80
24 tháng
(2024-09-23) 		-30.30 -81.89% 76,580,446 -22,387 -1.2
4.80
41.50
6.80
36 tháng
(2023-09-27) 		2 42.55% 124,947,375 -64,987 -2.1
3.30
42.70
6.80
60 tháng
(2021-10-07) 		0.60 9.84% 145,961,830 -49,743 -2.1
2.80
42.70
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
3.70
 2,600 3.70 3.90 3.60 0 0 0
31/01/2023
3.70
 7,200 3.90 3.90 3.70 0 0 0
30/01/2023
3.90
 2,000 3.90 3.90 3.70 0 0 0
27/01/2023
3.90
 1,600 3.70 3.90 3.60 0 0 0
19/01/2023
3.70
 2,200 3.80 3.80 3.50 0 0 0
18/01/2023
3.80
 100 3.70 3.80 3.80 0 0 0
17/01/2023
3.70
 228 3.70 3.80 3.70 0 0 0
16/01/2023
3.70
 1,402 3.70 3.70 3.40 0 0 0
13/01/2023
3.70
 300 3.60 3.70 3.60 0 0 0
12/01/2023
3.60
 500 3.60 3.70 3.60 0 0 0
11/01/2023
3.60
 3,700 3.70 3.70 3.50 0 0 0
10/01/2023
3.70
 300 3.80 3.80 3.70 0 0 0
09/01/2023
3.80
 500 3.80 3.80 3.80 500 0 0.0
06/01/2023
3.80
 400 3.90 3.90 3.80 0 0 0
05/01/2023
3.90
 0 3.90 3.90 3.90 0 0 0
04/01/2023
3.90
 1,717 3.90 3.90 3.70 0 0 0
03/01/2023
3.90
 7,600 3.90 3.90 3.70 0 0 0
30/12/2022
3.90
 3,100 3.90 4 3.90 0 0 0
29/12/2022
3.90
 600 3.90 3.90 3.80 500 0 0.0
28/12/2022
3.90
 1,800 3.80 3.90 3.80 0 0 0
27/12/2022
3.80
 7,000 3.50 3.80 3.50 0 0 0
26/12/2022
3.50
 25,700 3.70 3.80 3.50 0 100 -0.0
23/12/2022
3.70
 2,700 3.70 3.70 3.50 0 0 0
22/12/2022
3.70
 8,400 3.60 3.70 3.60 0 0 0
21/12/2022
3.60
 37,645 3.80 3.80 3.60 0 0 0
20/12/2022
3.80
 2,400 3.80 3.80 3.60 0 0 0
19/12/2022
3.80
 3,497 3.60 3.80 3.70 0 0 0
16/12/2022
3.60
 149,800 4 4.10 3.60 0 400 -0.0
15/12/2022
4
 410 4 4 3.70 0 0 0
14/12/2022
4
 2,103 3.90 4 3.80 0 0 0
13/12/2022
3.90
 14,100 4 4 3.60 0 0 0
12/12/2022
4
 5,800 3.90 4.20 3.80 0 0 0
09/12/2022
3.90
 103 4 4 3.90 0 0 0
08/12/2022
4
 106 3.90 4 4 0 100 -0.0
07/12/2022
3.90
 7,400 4.20 4.20 3.80 100 4,600 -0.0
06/12/2022
4.20
 5,400 4 4.20 3.90 5,100 0 0.0
05/12/2022
4
 9,700 4 4.20 3.90 0 700 -0.0
02/12/2022
4
 8,300 4.20 4.20 3.90 0 0 0
01/12/2022
4.20
 9,300 4.20 4.30 4 2,500 0 0.0
30/11/2022
4.20
 3,925 4 4.20 3.90 2,100 0 0.0
29/11/2022
4
 4,200 3.80 4 3.70 1,400 0 0.0
28/11/2022
3.80
 13,200 3.50 3.80 3.70 0 4,800 -0.0
25/11/2022
3.50
 13,500 3.80 3.90 3.50 0 0 0
24/11/2022
3.80
 5,305 4 4 3.60 0 0 0
23/11/2022
4
 2,000 4 4 3.80 0 0 0
22/11/2022
4
 3,500 3.80 4 3.80 0 200 -0.0
21/11/2022
3.80
 15,800 4.10 4.10 3.70 0 0 0
18/11/2022
4.10
 700 4.10 4.10 3.80 0 0 0
17/11/2022
4.10
 8,300 3.90 4.10 3.80 0 0 0
16/11/2022
3.90
 29,700 3.60 3.90 3.30 11,500 0 0.0
15/11/2022
3.60
 1,510 3.90 3.90 3.60 0 0 0
14/11/2022
3.90
 1,530 3.80 4 3.50 0 0 0
11/11/2022
3.80
 6,900 3.70 3.80 3.40 0 0 0
10/11/2022
3.70
 300 4.10 4.10 3.70 0 0 0
09/11/2022
4.10
 2,801 4.30 4.30 4 0 0 0
08/11/2022
4.30
 600 4.10 4.30 4.10 0 0 0
07/11/2022
4.10
 8,701 4.50 4.50 4.10 800 0 0.0
04/11/2022
4.50
 0 4.50 4.50 4.50 0 0 0
03/11/2022
4.50
 5,500 4.60 4.60 4.20 0 0 0
02/11/2022
4.60
 100 4.50 4.60 4.60 0 0 0
01/11/2022
4.50
 4,100 4.30 4.50 4.40 0 0 0
31/10/2022
4.30
 1,000 4.30 4.40 4.30 0 0 0
28/10/2022
4.30
 400 4.20 4.30 4.30 0 0 0
27/10/2022
4.20
 1,100 4.10 4.20 4.10 0 0 0
26/10/2022
4.10
 500 4.10 4.10 4.10 0 0 0
25/10/2022
4.10
 11,513 4.30 4.30 3.90 0 0 0
24/10/2022
4.30
 100 4.30 4.30 4.30 0 0 0
21/10/2022
4.30
 10,910 4.40 4.40 4 0 0 0
20/10/2022
4.40
 100 4.50 4.50 4.40 0 0 0
19/10/2022
4.50
 300 4.40 4.50 4.40 0 0 0
18/10/2022
4.40
 4,700 4.30 4.40 4.30 0 0 0
17/10/2022
4.30
 0 4.30 4.30 4.30 0 0 0
14/10/2022
4.30
 100 4.20 4.30 4.30 0 0 0
13/10/2022
4.20
 4,900 4.10 4.20 3.90 1,000 3,000 -0.0
12/10/2022
4.10
 29,400 4.50 4.50 4.10 700 0 0.0
11/10/2022
4.50
 19,300 4.90 4.90 4.50 0 7,000 -0.0
10/10/2022
4.90
 6,600 4.90 4.90 4.50 0 0 0
07/10/2022
4.90
 4,300 4.90 4.90 4.60 2,000 0 0.0
06/10/2022
4.90
 11,500 5.40 5.50 4.90 4,500 500 0.0
05/10/2022
5.40
 5,900 5.40 5.50 5.40 4,000 0 0.0
04/10/2022
5.40
 3,000 5.50 5.50 5 2,000 0 0.0
03/10/2022
5.50
 301 5.80 5.80 5.50 100 0 0.0
30/09/2022
5.80
 400 5.80 5.80 5.80 0 0 0
29/09/2022
5.80
 0 5.80 5.80 5.80 0 0 0
28/09/2022
5.80
 900 5.80 5.80 5.50 0 0 0
27/09/2022
5.80
 200 5.40 5.80 5.80 100 0 0.0
26/09/2022
5.40
 3,900 5.80 5.80 5.40 0 0 0
23/09/2022
5.80
 410 5.80 5.80 5.80 0 0 0
22/09/2022
5.80
 40 5.80 5.80 5.80 0 0 0
21/09/2022
5.80
 500 5.90 5.90 5.80 0 0 0
20/09/2022
5.90
 400 5.80 5.90 5.90 0 0 0
19/09/2022
5.80
 5,862 5.90 5.90 5.80 0 0 0
16/09/2022
5.90
 9,158 6 6 5.90 0 1,800 -0.0
15/09/2022
6
 5,100 6 6.10 6 0 0 0
14/09/2022
6
 23,200 6 6 5.90 0 0 0
13/09/2022
6
 3,212 6 6 6 0 22 -0.0
12/09/2022
6
 19,342 5.90 6.10 5.90 0 4 -0.0
09/09/2022
5.90
 14,718 6 6 5.90 0 0 0
08/09/2022
6
 1,600 5.90 6 5.90 0 0 0
07/09/2022
5.90
 8,200 6.10 6.10 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |