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)
21/12/2020
3.30
 222,900 3.20 3.30 3.10 0 0 0
18/12/2020
3.20
 6,900 3.20 3.30 3.10 0 0 0
17/12/2020
3.20
 49,420 3.30 3.30 3.20 0 100 -0.0
16/12/2020
3.30
 51,110 3.20 3.30 3.20 0 0 0
15/12/2020
3.20
 56,000 3.30 3.30 3.20 0 1,000 -0.0
14/12/2020
3.30
 18,015 3.30 3.40 3.30 0 0 0
11/12/2020
3.30
 21,200 3.30 3.40 3.30 100 500 -0.0
10/12/2020
3.30
 64,511 3.30 3.50 3.30 1,000 0 0.0
09/12/2020
3.30
 46,319 3.40 3.50 3.30 0 0 0
08/12/2020
3.40
 77,700 3.40 3.40 3.30 0 0 0
07/12/2020
3.40
 45,215 3.20 3.50 3.30 500 0 0.0
04/12/2020
3.20
 75,019 3.30 3.40 3.20 0 0 0
03/12/2020
3.30
 23,300 3.40 3.40 3.20 0 2,000 -0.0
02/12/2020
3.40
 97,420 3.50 3.50 3.30 0 0 0
01/12/2020
3.50
 40,329 3.40 3.60 3.40 0 0 0
30/11/2020
3.40
 31,100 3.40 3.50 3.30 0 0 0
27/11/2020
3.40
 17,210 3.40 3.40 3.20 0 1,000 -0.0
26/11/2020
3.40
 14,400 3.40 3.40 3.20 0 0 0
25/11/2020
3.40
 25,500 3.50 3.70 3.40 2,000 0 0.0
24/11/2020
3.50
 123,679 3.20 3.50 3.20 1,000 0 0.0
23/11/2020
3.20
 22,050 3.20 3.30 3.20 0 0 0
20/11/2020
3.20
 19,700 3.20 3.20 3 0 0 0
19/11/2020
3.20
 27,745 3.20 3.30 3.20 0 0 0
18/11/2020
3.20
 47,011 3.30 3.30 3.10 0 0 0
17/11/2020
3.30
 28,005 3.20 3.30 3 0 0 0
16/11/2020
3.20
 39,000 3.30 3.30 3 0 0 0
13/11/2020
3.30
 16,515 3.30 3.30 3 0 0 0
12/11/2020
3.30
 2,800 3.40 3.40 3.30 0 0 0
11/11/2020
3.40
 17,100 3.30 3.40 3.20 0 0 0
10/11/2020
3.30
 9,400 3.30 3.50 3.30 0 0 0
09/11/2020
3.30
 31,225 3.50 3.50 3.20 1,000 0 0.0
06/11/2020
3.50
 2,400 3.40 3.50 3.30 0 0 0
05/11/2020
3.40
 25,600 3.50 3.50 3.30 1,400 0 0.0
04/11/2020
3.50
 9,600 3.30 3.50 3.40 0 0 0
03/11/2020
3.30
 17,000 3.30 3.30 3.20 0 0 0
02/11/2020
3.30
 2,100 3.30 3.30 3.30 0 0 0
30/10/2020
3.30
 6,900 3.40 3.40 3.30 0 0 0
29/10/2020
3.40
 26,810 3.30 3.50 3.30 0 0 0
28/10/2020
3.30
 10,700 3.40 3.40 3.30 0 0 0
27/10/2020
3.40
 20,200 3.60 3.60 3.30 0 0 0
26/10/2020
3.60
 8,510 3.50 3.70 3.50 0 0 0
23/10/2020
3.50
 28,820 3.40 3.60 3.30 0 0 0
22/10/2020
3.40
 42,210 3.60 3.70 3.40 0 0 0
21/10/2020
3.60
 18,100 3.80 3.90 3.60 0 0 0
20/10/2020
3.80
 86,500 3.60 3.90 3.70 0 0 0
19/10/2020
3.60
 54,032 3.30 3.60 3.40 12,000 0 0.0
16/10/2020
3.30
 36,200 3.20 3.40 3.30 0 0 0
15/10/2020
3.20
 90,310 3.50 3.50 3.20 0 0 0
14/10/2020
3.50
 16,052 3.60 3.60 3.30 0 0 0
13/10/2020
3.60
 10,600 3.50 3.60 3.50 0 0 0
12/10/2020
3.50
 59,800 3.50 3.70 3.50 0 0 0
09/10/2020
3.50
 73,200 3.70 3.70 3.50 0 0 0
08/10/2020
3.70
 29,181 3.80 3.80 3.60 0 0 0
07/10/2020
3.80
 83,120 3.90 3.90 3.60 0 0 0
06/10/2020
3.90
 49,400 3.90 3.90 3.70 0 0 0
05/10/2020
3.90
 21,680 4 4.10 3.80 0 0 0
02/10/2020
4
 93,420 3.80 4 3.80 0 0 0
01/10/2020
3.80
 30,700 3.80 3.80 3.60 0 0 0
30/09/2020
3.80
 10,100 3.80 3.80 3.70 0 0 0
29/09/2020
3.80
 71,300 3.90 3.90 3.70 0 1,000 -0.0
28/09/2020
3.90
 47,300 3.70 3.90 3.60 0 0 0
25/09/2020
3.70
 75,400 3.80 3.90 3.70 0 0 0
24/09/2020
3.80
 55,420 3.90 4 3.80 0 0 0
23/09/2020
3.90
 35,000 4 4 3.90 0 0 0
22/09/2020
4
 36,210 4.10 4.10 3.90 0 0 0
21/09/2020
4.10
 72,200 4.10 4.10 3.70 0 0 0
18/09/2020
4.10
 41,900 4.20 4.30 4 0 0 0
17/09/2020
4.20
 92,652 4.20 4.60 4.20 1,000 80 0.0
16/09/2020
4.20
 58,820 3.90 4.20 3.90 0 0 0
15/09/2020
3.90
 102,480 4 4 3.90 0 0 0
14/09/2020
4
 84,200 3.80 4 3.80 0 0 0
11/09/2020
3.80
 45,213 4 4 3.70 0 0 0
10/09/2020
4
 90,400 4 4.10 3.80 0 0 0
09/09/2020
4
 16,002 4.10 4.10 3.80 0 0 0
08/09/2020
4.10
 115,530 4 4.10 3.60 0 0 0
07/09/2020
4
 209,427 4.40 4.40 4 0 0 0
04/09/2020
4.40
 84,640 4.60 4.60 4.20 0 0 0
03/09/2020
4.60
 178,576 4.60 4.70 4.20 0 0 0
01/09/2020
4.60
 509,805 4.40 4.70 4 0 2,000 -0.0
31/08/2020
4.40
 216,210 4 4.40 4.40 0 0 0
28/08/2020
4
 215,650 3.70 4 3.80 6,700 0 0.0
27/08/2020
3.70
 357,135 3.40 3.70 3.60 0 0 0
26/08/2020
3.40
 307,620 3.10 3.40 3.10 0 0 0
25/08/2020
3.10
 61,763 3.30 3.40 3 200 0 0.0
24/08/2020
3.30
 99,800 3.20 3.50 3 0 0 0
21/08/2020
3.20
 310,920 3.50 3.50 3.20 0 200 -0.0
20/08/2020
3.50
 232,800 3.40 3.70 3.40 0 4,000 -0.0
19/08/2020
3.40
 183,031 3.10 3.40 3.30 0 0 0
18/08/2020
3.10
 679,681 2.90 3.10 3 0 1,000 -0.0
17/08/2020
2.90
 35,800 2.70 2.90 2.90 0 0 0
14/08/2020
2.70
 15,300 2.50 2.70 2.70 0 0 0
13/08/2020
2.50
 68,100 2.30 2.50 2.30 0 0 0
12/08/2020
2.30
 31,420 2.40 2.40 2.20 0 0 0
11/08/2020
2.40
 14,600 2.30 2.40 2.30 0 0 0
10/08/2020
2.30
 30,500 2.30 2.40 2.30 0 0 0
07/08/2020
2.30
 8,810 2.30 2.30 2.20 0 0 0
06/08/2020
2.30
 30,888 2.30 2.30 2.20 0 0 0
05/08/2020
2.30
 36,622 2.40 2.40 2.20 0 0 0
04/08/2020
2.40
 38,708 2.30 2.40 2.30 0 0 0
03/08/2020
2.30
 50,530 2.20 2.30 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |