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)
12/10/2021
5.70
 20,500 5.80 5.80 5.40 0 0 0
11/10/2021
5.80
 13,900 5.90 6 5.60 0 0 0
08/10/2021
5.90
 26,200 6.10 6.20 5.90 0 0 0
07/10/2021
6.10
 95,860 5.80 6.30 5.80 0 1,100 -0.0
06/10/2021
5.80
 19,014 5.80 5.90 5.70 1,000 8,900 -0.0
05/10/2021
5.80
 49,500 5.90 6 5.70 1,300 6,500 -0.0
04/10/2021
5.90
 38,920 5.90 6 5.70 700 8,300 -0.0
01/10/2021
5.90
 16,000 5.90 6 5.70 2,100 0 0.0
30/09/2021
5.90
 18,200 5.60 5.90 5.60 0 0 0
29/09/2021
5.60
 14,400 5.50 5.80 5.50 1,400 0 0.0
28/09/2021
5.50
 21,600 5.60 5.60 5.30 500 0 0.0
27/09/2021
5.60
 27,300 6.10 6.20 5.60 100 0 0.0
24/09/2021
6.10
 91,791 6.50 6.50 5.90 10,400 200 0.1
23/09/2021
6.50
 68,891 6.70 6.90 6.10 10,000 0 0.1
22/09/2021
6.70
 176,543 6.10 6.70 5.90 13,000 1,100 0.1
21/09/2021
6.10
 89,900 6 6.50 5.90 16,400 0 0.1
20/09/2021
6
 104,500 5.50 6 5.40 4,000 0 0.0
17/09/2021
5.50
 144,072 5.80 5.80 5.30 0 0 0
16/09/2021
5.80
 78,939 5.80 5.80 5.50 0 0 0
15/09/2021
5.80
 131,425 5.80 6.20 5.50 0 0 0
14/09/2021
5.80
 239,897 5.30 5.80 5.40 0 0 0
13/09/2021
5.30
 44,429 5.20 5.30 5.10 0 0 0
10/09/2021
5.20
 61,000 5.30 5.50 5 100 0 0.0
09/09/2021
5.30
 54,000 5.10 5.40 4.80 0 0 0
08/09/2021
5.10
 46,923 5.10 5.10 4.90 100 0 0.0
07/09/2021
5.10
 101,400 5.60 5.60 5.10 1,000 0 0.0
06/09/2021
5.60
 139,411 5.30 5.80 5.30 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |