CTCP Minh Khanh Capital Trading Public (ctp)

6.50
-0.30
(-4.41%)
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
(2026-08-17) 		0 0% 2,505,100 -300 0
6.50
7.10
6.50
2 tháng
(2026-07-16) 		-0.70 -9.33% 4,606,700 -300 0
6
7.50
6.50
3 tháng
(2026-06-16) 		-1.20 -15% 7,332,600 -300 0
6
9.10
6.50
6 tháng
(2026-03-18) 		1.30 23.64% 17,218,000 -300 0
4.80
9.10
6.50
12 tháng
(2025-09-19) 		-9.70 -58.79% 38,959,400 13,800 0.1
4.80
16.50
6.50
24 tháng
(2024-09-24) 		-30 -81.52% 76,541,298 -22,687 -1.2
4.80
41.50
6.50
36 tháng
(2023-10-02) 		2 41.67% 125,242,975 -65,287 -2.1
3.30
42.70
6.50
60 tháng
(2021-10-11) 		1 17.24% 146,550,170 -48,943 -2.1
2.80
42.70
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |