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)
09/03/2022
7.80
 44,445 7.90 7.90 7.60 0 200 -0.0
08/03/2022
7.90
 92,014 7.90 8.10 7.70 0 300 -0.0
07/03/2022
7.90
 48,700 8 8.10 7.80 200 0 0.0
04/03/2022
8
 105,269 7.50 8.10 7.50 0 0 0
03/03/2022
7.50
 36,502 7.40 7.50 7.30 0 0 0
02/03/2022
7.40
 32,500 7.40 7.50 7.40 0 0 0
01/03/2022
7.40
 56,010 7.40 7.60 7.40 0 0 0
28/02/2022
7.40
 30,208 7.30 7.50 7.40 0 300 -0.0
25/02/2022
7.30
 25,739 7.30 7.40 6.60 200 1,200 -0.0
24/02/2022
7.30
 27,221 7.50 7.50 7.20 0 1,200 -0.0
23/02/2022
7.50
 23,032 7.40 7.70 7.40 0 7,400 -0.1
22/02/2022
7.40
 36,710 7.50 7.70 7.40 0 0 0
21/02/2022
7.50
 28,128 7.30 7.70 7.40 600 0 0.0
18/02/2022
7.30
 57,400 7.30 7.40 7.30 0 0 0
17/02/2022
7.30
 25,900 7.20 7.40 7.30 0 0 0
16/02/2022
7.20
 27,944 7.30 7.50 7.10 400 0 0.0
15/02/2022
7.30
 6,350 7.40 7.50 7.20 0 0 0
14/02/2022
7.40
 14,000 7.40 7.50 7.40 200 1,500 -0.0
11/02/2022
7.40
 29,262 7.50 7.50 7.30 0 800 -0.0
10/02/2022
7.50
 14,762 7.40 7.50 7.40 400 700 -0.0
09/02/2022
7.40
 20,850 7.50 7.50 7.20 400 0 0.0
08/02/2022
7.50
 42,600 7.60 7.70 7.20 400 0 0.0
07/02/2022
7.60
 22,000 7.40 8 7.10 2,700 100 0.0
28/01/2022
7.40
 13,700 7.50 7.50 7.30 300 4,000 -0.0
27/01/2022
7.50
 12,700 7.70 7.70 7.30 200 1,200 -0.0
26/01/2022
7.70
 15,300 7.70 7.90 7.40 200 0 0.0
25/01/2022
7.70
 4,000 7.80 7.80 7.60 0 0 0
24/01/2022
7.80
 19,950 7.90 7.90 7.20 700 0 0.0
21/01/2022
7.90
 22,900 7.80 8.20 7.70 300 1,000 -0.0
20/01/2022
7.80
 25,109 7.80 8.20 7.60 2,600 3,000 -0.0
19/01/2022
7.80
 61,200 8 8 7.60 200 0 0.0
18/01/2022
8
 55,900 8.40 8.40 7.70 0 6,000 -0.0
17/01/2022
8.40
 54,400 8.50 8.90 7.70 3,600 300 0.0
14/01/2022
8.50
 41,346 8.70 8.70 7.90 1,900 0 0.0
13/01/2022
8.70
 135,710 9.50 9.50 8.60 2,600 200 0.0
12/01/2022
9.50
 115,400 9.80 9.80 9 0 4,000 -0.0
11/01/2022
9.80
 78,953 10.20 10.20 9.70 1,500 3,500 -0.0
10/01/2022
10.20
 241,313 10.10 10.60 9.40 0 600 -0.0
07/01/2022
10.10
 127,707 9.40 10.30 9.10 500 0 0.0
06/01/2022
9.40
 148,600 9.50 9.60 8.70 3,200 5,000 -0.0
05/01/2022
9.50
 114,534 9.20 9.60 8.70 900 0 0.0
04/01/2022
9.20
 155,120 10.20 10.60 9.20 5,700 3,600 0.0
31/12/2021
10.20
 183,900 9.30 10.20 9.30 0 2,000 -0.0
30/12/2021
9.30
 171,907 8.50 9.30 8.50 0 2,400 -0.0
29/12/2021
8.50
 173,100 8.30 8.50 8.20 3,500 0 0.0
28/12/2021
8.30
 54,601 8.40 8.50 8.20 0 0 0
27/12/2021
8.40
 51,928 8.30 8.40 8.10 3,400 0 0.0
24/12/2021
8.30
 109,000 8.30 8.40 8.10 0 6,800 -0.1
23/12/2021
8.30
 44,101 8.40 8.60 8.10 0 0 0
22/12/2021
8.40
 70,701 8.40 8.70 8 100 2,100 -0.0
21/12/2021
8.40
 62,910 8.60 8.60 8.30 0 0 0
20/12/2021
8.60
 41,773 8.70 8.80 8.60 400 1,300 -0.0
17/12/2021
8.70
 37,800 8.80 8.80 8.60 0 1,500 -0.0
16/12/2021
8.80
 38,700 8.70 9 8.60 0 500 -0.0
15/12/2021
8.70
 53,800 8.70 8.80 8.40 600 0 0.0
14/12/2021
8.70
 50,300 8.90 9.20 8.60 6,400 0 0.1
13/12/2021
8.90
 47,226 8.60 9.10 8.50 3,600 7,400 -0.0
10/12/2021
8.60
 75,200 8.50 8.60 8.30 5,500 0 0.0
09/12/2021
8.50
 88,239 8.60 8.70 8.30 600 0 0.0
08/12/2021
8.60
 122,435 9.10 9.10 8.20 800 100 0.0
07/12/2021
9.10
 69,151 8.90 9.10 8.50 0 0 0
06/12/2021
8.90
 96,806 9.50 10 8.80 0 0 0
03/12/2021
9.50
 209,908 9.40 10 9 300 16,100 -0.2
02/12/2021
9.40
 241,960 8.60 9.40 8.40 5,100 11,400 -0.1
01/12/2021
8.60
 129,004 8.40 8.60 8.30 1,000 0 0.0
30/11/2021
8.40
 108,724 8.30 8.90 8.30 0 1,200 -0.0
29/11/2021
8.30
 93,476 8.10 8.30 7.90 0 0 0
26/11/2021
8.10
 72,600 8.20 8.40 8 0 0 0
25/11/2021
8.20
 56,441 8.10 8.20 8 0 0 0
24/11/2021
8.10
 58,040 8 8.50 8 0 0 0
23/11/2021
8
 64,463 8 8 7.70 1,000 3,000 -0.0
22/11/2021
8
 111,506 8.30 8.30 7.90 900 3,000 -0.0
19/11/2021
8.30
 296,340 8.80 9.30 8 5,000 2,200 0.0
18/11/2021
8.80
 254,598 8.20 9 7.90 4,000 9,000 -0.0
17/11/2021
8.20
 213,400 8.60 8.80 8.10 2,700 0 0.0
16/11/2021
8.60
 118,000 9 9.20 8.40 9,700 0 0.1
15/11/2021
9
 224,553 8.20 9 7.40 5,200 0 0.0
12/11/2021
8.20
 147,900 7.70 8.30 7.70 0 0 0
11/11/2021
7.70
 120,200 7.40 8 7.40 100 0 0.0
10/11/2021
7.40
 130,003 7.50 7.50 7.30 1,400 0 0.0
09/11/2021
7.50
 176,998 7.50 7.70 7.40 0 1,000 -0.0
08/11/2021
7.50
 74,401 7.50 7.60 7.20 2,200 0 0.0
05/11/2021
7.50
 35,629 7.70 7.70 7.30 0 3,400 -0.0
04/11/2021
7.70
 81,000 7.70 7.70 7.40 1,000 500 0.0
03/11/2021
7.70
 182,400 7.80 8.10 7.10 7,500 10,400 -0.0
02/11/2021
7.80
 84,172 7.60 7.90 7.40 300 0 0.0
01/11/2021
7.60
 153,050 7.30 8 7 200 1,800 -0.0
29/10/2021
7.30
 31,200 7.40 7.40 7.10 2,600 0 0.0
28/10/2021
7.40
 131,020 7 7.70 6.90 10,400 2,200 0.1
27/10/2021
7
 150,800 6.40 7 6.40 0 700 -0.0
26/10/2021
6.40
 46,500 6.40 6.40 6.20 0 200 -0.0
25/10/2021
6.40
 54,700 6.20 6.40 6.10 0 0 0
22/10/2021
6.20
 8,500 6.20 6.30 6.10 0 100 -0.0
21/10/2021
6.20
 56,300 6.20 6.40 6 0 0 0
20/10/2021
6.20
 95,138 5.90 6.30 5.90 7,100 0 0.0
19/10/2021
5.90
 18,200 6 6 5.90 3,900 0 0.0
18/10/2021
6
 42,616 5.80 6.10 5.80 0 0 0
15/10/2021
5.80
 39,571 6.10 6.10 5.80 0 0 0
14/10/2021
6.10
 73,528 5.90 6.10 5.90 16,400 0 0.1
13/10/2021
5.90
 43,321 5.70 5.90 5.60 5,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |