CTCP May Thanh Trì (ttg)

13.30
0.20
(1.53%)
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
(2026-05-20) 		0.60 4.92% 448,600 0 0
11.50
14.60
13.30
2 tháng
(2026-04-20) 		1.30 11.30% 782,400 0 0
10.80
14.60
13.30
3 tháng
(2026-03-23) 		-1.20 -8.57% 1,120,200 0 0
10.70
15.80
13.30
6 tháng
(2025-12-22) 		4 45.45% 1,585,600 0 0
8.80
18.80
13.30
12 tháng
(2025-06-24) 		1.90 17.43% 2,912,500 0 0
8.80
18.80
13.30
24 tháng
(2024-07-01) 		-2.60 -16.88% 3,829,808 0 0
8.80
26.90
13.30
36 tháng
(2023-07-05) 		6 88.24% 6,254,875 0 0
5.40
26.90
13.30
60 tháng
(2021-07-15) 		8.60 204.76% 10,306,887 0 0
3.60
26.90
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2021
10.90
 25,500 12.40 12.40 10.50 0 0 0
23/11/2021
12.40
 26,600 13.50 13.50 10.60 0 0 0
22/11/2021
13.50
 50,700 12.40 13.90 10.80 0 0 0
19/11/2021
12.40
 30,318 11.50 13.20 10.30 0 0 0
18/11/2021
11.50
 14,700 10.80 12.30 10 0 0 0
17/11/2021
10.80
 34,000 10.90 11.30 8.60 0 0 0
16/11/2021
10.90
 24,300 11.30 12 9.50 0 0 0
15/11/2021
11.30
 30,000 10.10 11.30 10.10 0 0 0
12/11/2021
10.10
 29,100 8.90 10.10 8.30 0 0 0
11/11/2021
8.90
 41,400 8.10 8.90 8.40 0 0 0
10/11/2021
8.10
 30,100 7.50 8.10 7.50 0 0 0
09/11/2021
7.50
 9,508 8.30 8.30 6.80 0 0 0
08/11/2021
8.30
 18,410 8.50 8.80 7.40 0 0 0
05/11/2021
8.50
 12,400 7.40 8.50 7.30 0 0 0
04/11/2021
7.40
 20,500 6.50 7.40 7 0 0 0
03/11/2021
6.50
 35,010 5.80 6.50 5.90 0 0 0
02/11/2021
5.80
 11,500 5.50 5.80 5.50 0 0 0
01/11/2021
5.50
 23,600 5.40 5.60 5 0 0 0
29/10/2021
5.40
 2,200 5.40 5.40 5.40 0 0 0
28/10/2021
5.40
 2,000 5.40 5.40 5.30 0 0 0
27/10/2021
5.40
 2,900 5.40 5.50 5.40 0 0 0
26/10/2021
5.40
 1,100 5.20 5.40 4.70 0 0 0
25/10/2021
5.20
 5,900 5 5.20 5 0 0 0
22/10/2021
5
 800 5.40 5.40 4.70 0 0 0
21/10/2021
5.40
 1,500 5.30 5.40 5.30 0 0 0
20/10/2021
5.30
 600 5.30 5.40 4.90 0 0 0
19/10/2021
5.30
 8,700 5.50 5.50 4.70 0 0 0
18/10/2021
5.50
 0 5.50 5.50 5.50 0 0 0
15/10/2021
5.50
 3,300 5.50 5.50 5.50 0 0 0
14/10/2021
5.50
 1,600 5.40 5.60 5.50 0 0 0
13/10/2021
5.40
 3,900 5.40 5.40 5.40 0 0 0
12/10/2021
5.40
 1,200 4.90 5.50 5.30 0 0 0
11/10/2021
4.90
 0 4.80 4.90 4.80 0 0 0
08/10/2021
4.80
 4,300 4.70 5.20 4.80 0 0 0
07/10/2021
4.70
 1,500 4.80 4.80 4.50 0 0 0
06/10/2021
4.80
 500 4.80 4.80 4.80 0 0 0
05/10/2021
4.80
 0 4.80 4.80 4.80 0 0 0
04/10/2021
4.80
 2,706 4.80 4.90 4.80 0 0 0
01/10/2021
4.80
 100 5.30 5.30 4.80 0 0 0
30/09/2021
5.30
 1,700 5 5.40 4.80 0 0 0
29/09/2021
5
 0 5 5 5 0 0 0
28/09/2021
5
 0 5 5 5 0 0 0
27/09/2021
5
 400 5.20 5.20 5 0 0 0
24/09/2021
5.20
 900 5.60 5.60 5.10 0 0 0
23/09/2021
5.60
 10,113 5.40 6.10 5.60 0 0 0
22/09/2021
5.40
 2,000 4.70 5.40 5.30 0 0 0
21/09/2021
4.70
 0 5 4.70 4.70 0 0 0
20/09/2021
5
 16,700 5.10 5.10 4.60 0 0 0
17/09/2021
5.10
 6,740 5.60 5.60 5.10 0 0 0
16/09/2021
5.60
 9,100 5.90 5.90 5.50 0 0 0
15/09/2021
5.90
 12,200 5.90 5.90 5.90 0 0 0
14/09/2021
5.90
 7,800 5.80 6.20 5.80 0 0 0
13/09/2021
5.80
 6,400 5.50 6.20 5.60 0 0 0
10/09/2021
5.50
 8,800 4.90 5.50 4.90 0 0 0
09/09/2021
4.90
 2,800 5.70 5.70 4.60 0 0 0
08/09/2021
5.70
 2,240 5 5.70 5.20 0 0 0
07/09/2021
5
 3,800 6.20 6.20 5 0 0 0
06/09/2021
6.20
 10,300 5.60 6.20 5.50 0 0 0
01/09/2021
5.60
 25,300 4.90 5.60 5.50 0 0 0
31/08/2021
4.90
 12,340 4.40 4.90 4.90 0 0 0
30/08/2021
4.40
 4,300 3.90 4.40 4 0 0 0
27/08/2021
3.90
 1,800 3.90 4 3.90 0 0 0
26/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
25/08/2021
3.90
 7,400 4.40 4.40 3.90 0 0 0
24/08/2021
4.40
 100 4.10 4.40 4.40 0 0 0
23/08/2021
4.10
 600 4.10 4.10 4.10 0 0 0
20/08/2021
4.10
 1,900 4.60 4.60 4.10 0 0 0
19/08/2021
4.60
 700 4.80 4.80 4.60 0 0 0
18/08/2021
4.80
 500 4.50 4.80 4.50 0 0 0
17/08/2021
4.50
 15,800 4.30 4.60 4 0 0 0
16/08/2021
4.30
 6,700 3.90 4.30 3.90 0 0 0
13/08/2021
3.90
 500 3.90 3.90 3.90 0 0 0
12/08/2021
3.90
 2,000 3.90 3.90 3.90 0 0 0
11/08/2021
3.90
 300 4.40 4.40 3.90 0 0 0
10/08/2021
4.40
 0 4.40 4.40 4.40 0 0 0
09/08/2021
4.40
 2,117 4.30 4.40 4.40 0 0 0
06/08/2021
4.30
 0 4.30 4.30 4.30 0 0 0
05/08/2021
4.30
 700 4.10 4.30 4.30 0 0 0
04/08/2021
4.10
 1,000 4.20 4.50 4 0 0 0
03/08/2021
4.20
 300 4 4.20 3.90 0 0 0
02/08/2021
4
 100 3.90 4 4 0 0 0
30/07/2021
3.90
 600 3.90 3.90 3.90 0 0 0
29/07/2021
3.90
 2,000 4.50 4.50 3.90 0 0 0
28/07/2021
4.50
 0 4.90 4.50 4.90 0 0 0
27/07/2021
4.90
 1,400 4.40 5 3.80 0 0 0
26/07/2021
4.40
 400 3.90 4.40 4.40 0 0 0
23/07/2021
3.90
 800 3.90 3.90 3.90 0 0 0
22/07/2021
3.90
 700 3.90 3.90 3.90 0 0 0
21/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
20/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
19/07/2021
3.90
 1,000 4.60 4.60 3.80 0 0 0
16/07/2021
4.60
 2,300 4.20 4.70 4 0 0 0
15/07/2021
4.20
 100 3.60 4.20 4.20 0 0 0
14/07/2021
3.60
 500 3.70 4.20 3.60 0 0 0
13/07/2021
3.70
 1,000 4 4.40 3.60 0 0 0
12/07/2021
4
 6,100 4.70 4.70 4 0 0 0
09/07/2021
4.70
 0 4.70 4.70 4.70 0 0 0
08/07/2021
4.70
 7,300 4.10 4.70 4.70 0 0 0
07/07/2021
4.10
 300 4.80 4.80 4.10 0 0 0
06/07/2021
4.80
 1,900 4.80 4.80 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |