CTCP Minh Khanh Capital Trading Public (ctp)

6
-0.40
(-6.25%)
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
(2025-12-29) 		-2.50 -28.09% 4,595,700 11,000 0.1
6
8.90
6
2 tháng
(2025-12-01) 		-4.60 -41.82% 7,704,600 10,800 0.1
6
11.30
6
3 tháng
(2025-10-30) 		-4.40 -40.74% 15,486,400 18,600 0.2
6
11.80
6
6 tháng
(2025-08-01) 		-11.40 -64.04% 22,886,200 21,100 0.2
6
22
6
12 tháng
(2025-02-03) 		-23.30 -78.45% 40,323,957 33,000 0.3
6
41.50
6
24 tháng
(2024-02-15) 		2.30 56.10% 91,574,811 -192,387 -2.6
3.30
42.70
6
36 tháng
(2023-02-13) 		2.70 72.97% 114,368,367 -90,917 -2.2
2.80
42.70
6
60 tháng
(2021-02-23) 		2.30 56.10% 135,589,755 -27,943 -2.0
2.80
42.70
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
5.30
 109,074 4.90 5.30 4.80 0 0 0
31/08/2021
4.90
 32,800 4.80 5 4.70 0 0 0
30/08/2021
4.80
 22,611 4.50 4.80 4.60 0 0 0
27/08/2021
4.50
 10,400 4.40 4.50 4.30 0 0 0
26/08/2021
4.40
 16,200 4.50 4.60 4.40 0 0 0
25/08/2021
4.50
 2,700 4.50 4.60 4.40 0 0 0
24/08/2021
4.50
 17,300 4.50 4.50 4.40 0 0 0
23/08/2021
4.50
 15,500 4.60 4.60 4.40 0 0 0
20/08/2021
4.60
 46,700 4.40 4.70 4.40 0 0 0
19/08/2021
4.40
 22,200 4.40 4.50 4.40 0 0 0
18/08/2021
4.40
 90,700 4.50 4.50 4.40 0 0 0
17/08/2021
4.50
 23,600 4.40 4.50 4.40 0 0 0
16/08/2021
4.40
 34,700 4.70 4.80 4.40 0 0 0
13/08/2021
4.70
 5,500 4.80 4.80 4.70 0 0 0
12/08/2021
4.80
 21,100 4.80 4.80 4.70 0 0 0
11/08/2021
4.80
 46,000 4.80 5 4.80 0 0 0
10/08/2021
4.80
 28,500 4.90 4.90 4.70 0 0 0
09/08/2021
4.90
 21,270 4.90 4.90 4.80 0 0 0
06/08/2021
4.90
 26,400 5 5.10 4.90 0 0 0
05/08/2021
5
 9,000 4.90 5.10 4.80 0 0 0
04/08/2021
4.90
 48,010 4.60 5 4.60 0 0 0
03/08/2021
4.60
 20,600 4.80 4.80 4.50 0 0 0
02/08/2021
4.80
 10,700 4.80 4.80 4.50 0 0 0
30/07/2021
4.80
 6,500 5 5.20 4.80 0 0 0
29/07/2021
5
 22,900 4.60 5 4.70 0 0 0
28/07/2021
4.60
 23,000 5 5.50 4.60 0 0 0
27/07/2021
5
 31,703 4.60 5 4.80 0 0 0
26/07/2021
4.60
 37,016 4.20 4.60 4.40 0 0 0
23/07/2021
4.20
 19,600 4 4.20 4.10 0 0 0
22/07/2021
4
 5,300 4.10 4.10 4 0 0 0
21/07/2021
4.10
 5,900 4 4.20 4 0 0 0
20/07/2021
4
 11,400 3.80 4 3.60 0 0 0
19/07/2021
3.80
 26,400 4 4.10 3.80 0 0 0
16/07/2021
4
 32,000 4.20 4.30 4 20,000 0 0.1
15/07/2021
4.20
 16,100 4.10 4.20 4 0 0 0
14/07/2021
4.10
 13,400 4 4.20 4 0 0 0
13/07/2021
4
 40,800 4.30 4.30 4 0 0 0
12/07/2021
4.30
 12,100 4.20 4.50 3.90 0 0 0
09/07/2021
4.20
 26,600 4.50 4.50 4.10 0 0 0
08/07/2021
4.50
 129,616 4.50 4.70 4.10 0 0 0
07/07/2021
4.50
 15,600 4.80 4.80 4.40 0 0 0
06/07/2021
4.80
 7,510 4.70 4.90 4.70 0 0 0
05/07/2021
4.70
 21,700 5 5 4.50 0 0 0
02/07/2021
5
 6,700 5 5 4.90 0 0 0
01/07/2021
5
 13,400 5 5 4.90 0 0 0
30/06/2021
5
 28,800 5.10 5.10 4.90 0 0 0
29/06/2021
5.10
 16,400 5.20 5.20 4.90 0 0 0
28/06/2021
5.20
 18,791 5.10 5.20 5 0 0 0
25/06/2021
5.10
 7,400 5.20 5.20 5 0 0 0
24/06/2021
5.20
 8,800 5.20 5.20 5 0 0 0
23/06/2021
5.20
 4,500 5.20 5.30 5.10 0 0 0
22/06/2021
5.20
 26,400 5.30 5.40 5.20 0 0 0
21/06/2021
5.30
 11,800 5.30 5.40 5.20 0 0 0
18/06/2021
5.30
 21,826 5.20 5.30 5.10 0 8,400 -0.0
17/06/2021
5.20
 18,100 5.20 5.20 5.20 0 7,800 -0.0
16/06/2021
5.20
 17,300 5.10 5.30 5.10 0 0 0
15/06/2021
5.10
 17,600 5.40 5.40 5.10 0 0 0
14/06/2021
5.40
 17,800 5.40 5.40 5.10 0 0 0
11/06/2021
5.40
 21,400 5.40 5.50 5.30 0 0 0
10/06/2021
5.40
 9,100 5.50 5.50 5.20 0 0 0
09/06/2021
5.50
 4,200 5.50 5.50 5.30 0 0 0
08/06/2021
5.50
 12,200 5.70 5.70 5.30 0 0 0
07/06/2021
5.70
 46,700 5.70 5.80 5.30 0 0 0
04/06/2021
5.70
 3,900 5.60 5.70 5.40 0 0 0
03/06/2021
5.60
 20,116 5.20 5.60 5.20 0 0 0
02/06/2021
5.20
 49,500 5.20 5.20 4.90 0 0 0
01/06/2021
5.20
 30,700 5.30 5.30 5 0 0 0
31/05/2021
5.30
 11,100 5.50 5.50 5.30 0 0 0
28/05/2021
5.50
 15,526 5.50 5.60 5.50 0 0 0
27/05/2021
5.50
 8,700 5.60 5.60 5.40 0 100 -0.0
26/05/2021
5.60
 12,200 5.50 5.60 5.40 0 0 0
25/05/2021
5.50
 7,400 5.60 5.60 5.50 0 0 0
24/05/2021
5.60
 16,300 5.50 5.70 5.50 0 0 0
21/05/2021
5.50
 16,405 5.50 5.60 5.40 0 0 0
20/05/2021
5.50
 36,400 5.70 5.70 5.20 0 0 0
19/05/2021
5.70
 5,300 5.70 5.70 5.60 0 0 0
18/05/2021
5.70
 33,100 5.60 5.80 5.60 0 0 0
17/05/2021
5.60
 9,500 5.80 6.20 5.50 0 0 0
14/05/2021
5.80
 8,427 6 6.30 5.50 0 0 0
13/05/2021
6
 17,500 5.90 6.40 5.90 0 0 0
12/05/2021
5.90
 12,200 5.50 6 5.30 0 0 0
11/05/2021
5.50
 21,600 5.60 5.60 5.50 0 0 0
10/05/2021
5.60
 10,100 5.80 5.80 5.50 0 0 0
07/05/2021
5.80
 21,400 5.80 5.80 5.50 0 5,000 -0.0
06/05/2021
5.80
 10,900 6 6.20 5.60 0 0 0
05/05/2021
6
 29,300 5.80 6 5.60 0 0 0
04/05/2021
5.80
 6,600 6 6 5.70 0 0 0
29/04/2021
6
 9,900 6 6.10 5.70 0 0 0
28/04/2021
6
 29,200 5.90 6 5.90 0 0 0
27/04/2021
5.90
 18,300 5.90 5.90 5.60 0 2,800 -0.0
26/04/2021
5.90
 25,000 6.40 6.40 5.90 0 0 0
23/04/2021
6.40
 28,800 6.40 6.40 6 0 2,900 -0.0
22/04/2021
6.40
 77,104 6.70 6.70 6.20 5,300 0 0.0
20/04/2021
6.70
 99,710 6.80 7.10 6.40 900 0 0.0
19/04/2021
6.80
 49,700 6.80 7 6.30 0 0 0
16/04/2021
6.80
 122,720 7.10 7.10 6.40 1,600 10,000 -0.1
15/04/2021
7.10
 93,040 7.10 7.50 7 3,000 0 0.0
14/04/2021
7.10
 71,322 7 7.10 6.80 0 0 0
13/04/2021
7
 114,222 7.10 7.40 6.90 0 0 0
12/04/2021
7.10
 191,037 7 7.20 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |