CTCP Minh Khanh Capital Trading Public (ctp)

5.20
0.30
(6.12%)
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
(2026-02-11) 		-1.30 -20.97% 1,342,800 9,100 0.1
4.90
6.40
5.20
2 tháng
(2026-01-12) 		-1.90 -27.94% 3,103,000 8,700 0.1
4.90
6.80
5.20
3 tháng
(2025-12-15) 		-5.70 -53.77% 8,342,900 9,000 0.1
4.90
10.60
5.20
6 tháng
(2025-09-15) 		-12 -71.01% 21,664,800 16,100 0.2
4.90
17.10
5.20
12 tháng
(2025-03-18) 		-31.10 -86.39% 38,342,400 28,000 0.3
4.90
36.70
5.20
24 tháng
(2024-03-25) 		1.40 40% 89,963,062 -260,187 -2.9
3.40
42.70
5.20
36 tháng
(2023-03-29) 		1.50 44.12% 116,146,206 -95,927 -2.2
2.80
42.70
5.20
60 tháng
(2021-04-08) 		-2.20 -30.99% 134,061,750 -18,743 -2.0
2.80
42.70
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
6
 18,700 5.90 6 5.70 200 0 0.0
29/07/2022
5.90
 14,200 6 6 5.70 3,000 0 0.0
28/07/2022
6
 11,500 6 6 5.80 500 0 0.0
27/07/2022
6
 26,120 6.20 6.20 5.60 3,500 2,100 0.0
26/07/2022
6.20
 7,500 6.20 6.20 5.80 0 0 0
25/07/2022
6.20
 10,100 6.20 6.20 5.80 2,500 0 0.0
22/07/2022
6.20
 25,800 6 6.20 5.90 0 0 0
21/07/2022
6
 17,710 5.90 6 5.70 0 0 0
20/07/2022
5.90
 26,020 5.90 5.90 5.60 0 0 0
19/07/2022
5.90
 18,100 5.80 5.90 5.70 0 0 0
18/07/2022
5.80
 900 5.80 5.80 5.60 0 0 0
15/07/2022
5.80
 7,500 5.80 6 5.80 0 0 0
14/07/2022
5.80
 47,121 5.40 5.90 5.40 1,000 4,400 -0.0
13/07/2022
5.40
 4,100 5.40 5.40 5.10 0 0 0
12/07/2022
5.40
 8,000 5 5.40 5.10 0 0 0
11/07/2022
5
 18,600 5.40 5.40 5 2,400 800 0.0
08/07/2022
5.40
 11,806 5.50 5.50 5.20 0 0 0
07/07/2022
5.50
 1,600 5.50 5.50 5.10 0 0 0
06/07/2022
5.50
 300 5.60 5.60 5.20 0 100 -0.0
05/07/2022
5.60
 4,700 5.50 5.60 5.20 3,000 0 0.0
04/07/2022
5.50
 7,100 5.50 5.70 5.10 2,900 0 0.0
01/07/2022
5.50
 8,800 5.60 5.60 5.20 100 0 0.0
30/06/2022
5.60
 1,606 5.80 5.80 5.60 0 0 0
29/06/2022
5.80
 1,500 5.80 5.80 5.80 0 1,100 -0.0
28/06/2022
5.80
 9,900 5.70 5.90 5.80 0 1,500 -0.0
27/06/2022
5.70
 1,200 5.60 5.80 5.60 0 0 0
24/06/2022
5.60
 14,600 6 6 5.60 2,200 0 0.0
23/06/2022
6
 29,706 5.90 6 5.50 0 0 0
22/06/2022
5.90
 500 5.80 5.90 5.70 0 0 0
21/06/2022
5.80
 56,100 5.50 6 5 2,000 0 0.0
20/06/2022
5.50
 13,307 6.10 6.10 5.50 2,500 0 0.0
17/06/2022
6.10
 33,600 5.90 6.10 5.40 2,500 0 0.0
16/06/2022
5.90
 300 5.80 6 5.40 0 0 0
15/06/2022
5.80
 22,501 6 6 5.40 500 0 0.0
14/06/2022
6
 20,903 6.10 6.10 5.50 0 0 0
13/06/2022
6.10
 54,500 6.20 6.20 5.60 2,000 0 0.0
10/06/2022
6.20
 38,000 6.40 6.40 5.80 3,000 0 0.0
09/06/2022
6.40
 42,900 6.40 6.40 6 0 0 0
08/06/2022
6.40
 2,235 6.50 6.50 6.40 0 0 0
07/06/2022
6.50
 31,301 6.50 6.50 5.90 0 0 0
06/06/2022
6.50
 45,300 6.30 6.50 5.70 0 600 -0.0
03/06/2022
6.30
 3,102 6 6.40 6 0 400 -0.0
02/06/2022
6
 8,440 6.60 6.90 6 0 0 0
01/06/2022
6.60
 19,102 6.30 6.70 6.30 0 0 0
31/05/2022
6.30
 26,901 6.70 7 6.30 1,000 0 0.0
30/05/2022
6.70
 14,645 6.30 6.90 6.40 0 0 0
27/05/2022
6.30
 28,560 5.90 6.30 6 100 0 0.0
26/05/2022
5.90
 58,723 5.50 6 5.40 0 0 0
25/05/2022
5.50
 10,500 5.60 5.60 5.30 0 0 0
24/05/2022
5.60
 15,200 5.60 5.60 5.30 0 0 0
23/05/2022
5.60
 4,701 5.60 5.60 5.60 0 0 0
20/05/2022
5.60
 19,100 5.60 5.60 5.40 0 0 0
19/05/2022
5.60
 1,401 5.60 5.60 5.40 0 0 0
18/05/2022
5.60
 30,924 5.70 5.70 5.50 0 0 0
17/05/2022
5.70
 12,000 5.30 5.70 5.30 0 0 0
16/05/2022
5.30
 4,700 5.20 5.50 5.30 0 0 0
13/05/2022
5.20
 19,800 5.60 5.60 5.10 0 0 0
12/05/2022
5.60
 9,810 5.70 6 5.30 0 0 0
11/05/2022
5.70
 800 5.50 5.70 5.60 0 0 0
10/05/2022
5.50
 24,158 5.60 5.60 5.10 1,200 0 0.0
09/05/2022
5.60
 19,900 6.20 6.20 5.60 200 100 0.0
06/05/2022
6.20
 12,500 6.30 6.30 6.20 0 0 0
05/05/2022
6.30
 20,613 6.70 6.80 6.30 0 0 0
04/05/2022
6.70
 14,833 6.50 7 6.30 300 0 0.0
29/04/2022
6.50
 17,500 6.30 6.60 6.30 200 0 0.0
28/04/2022
6.30
 12,706 6.20 6.60 6.20 0 0 0
27/04/2022
6.20
 12,738 6 6.40 5.70 0 0 0
26/04/2022
6
 45,200 6.20 6.20 5.60 2,000 100 0.0
25/04/2022
6.20
 29,530 6.20 6.80 6.10 1,000 800 0.0
22/04/2022
6.20
 138,500 6.20 6.70 6.20 2,000 0 0.0
21/04/2022
6.20
 138,500 6.80 6.80 6.20 2,000 0 0.0
20/04/2022
6.80
 53,100 7.50 7.50 6.80 11,800 0 0.1
19/04/2022
7.50
 35,500 7.40 7.70 7.20 0 0 0
18/04/2022
7.40
 32,100 7.80 7.80 7.40 0 1,300 -0.0
15/04/2022
7.80
 19,400 7.60 8 7.40 0 0 0
14/04/2022
7.60
 46,600 7.60 8 7.10 4,200 0 0.0
13/04/2022
7.60
 66,400 8 8 7.40 1,000 800 0.0
12/04/2022
8
 85,202 8.20 8.20 7.90 0 1,400 -0.0
08/04/2022
8.20
 64,435 8.60 8.70 8 200 100 0.0
07/04/2022
8.60
 104,513 8.10 8.80 7.90 0 0 0
06/04/2022
8.10
 131,062 8.70 8.70 8 0 0 0
05/04/2022
8.70
 32,000 9 9 8.50 0 0 0
04/04/2022
9
 130,615 9 9.90 9 800 500 0.0
01/04/2022
9
 334,985 8.20 9 8 0 4,000 -0.0
31/03/2022
8.20
 75,736 8.10 8.30 8 0 0 0
30/03/2022
8.10
 78,560 8 8.30 7.90 0 1,000 -0.0
29/03/2022
8
 59,306 8 8.20 7.80 0 0 0
28/03/2022
8
 24,601 8 8.10 7.70 300 0 0.0
25/03/2022
8
 28,605 8 8 7.90 0 0 0
24/03/2022
8
 64,116 8.10 8.30 8 0 0 0
23/03/2022
8.10
 80,105 8.10 8.20 8 1,000 4,300 -0.0
22/03/2022
8.10
 52,400 8.10 8.20 8.10 2,200 300 0.0
21/03/2022
8.10
 125,508 7.80 8.20 7.80 200 13,400 -0.1
18/03/2022
7.80
 42,670 7.80 8 7.70 200 0 0.0
17/03/2022
7.80
 18,704 7.70 8 7.60 0 0 0
16/03/2022
7.70
 37,005 7.60 7.70 7.50 500 1,000 -0.0
15/03/2022
7.60
 46,210 7.50 7.70 7.50 0 0 0
14/03/2022
7.50
 36,700 7.70 7.70 7.40 0 1,000 -0.0
11/03/2022
7.70
 44,209 7.80 7.80 7.50 200 0 0.0
10/03/2022
7.80
 44,430 7.80 7.80 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |