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)
31/07/2020
2.20
 56,700 2.30 2.30 2.10 0 0 0
30/07/2020
2.30
 20,210 2.20 2.30 2.10 0 0 0
29/07/2020
2.20
 50,314 2.20 2.20 2 3,614 0 0.0
28/07/2020
2.20
 103,492 2.10 2.20 1.90 0 0 0
27/07/2020
2.10
 210,200 2.30 2.30 2.10 0 0 0
24/07/2020
2.30
 97,900 2.50 2.50 2.30 0 0 0
23/07/2020
2.50
 214,500 2.70 2.70 2.50 0 0 0
22/07/2020
2.70
 167,000 2.90 2.90 2.70 0 1 -0.0
21/07/2020
2.90
 84,220 2.90 2.90 2.80 0 0 0
20/07/2020
2.90
 29,100 3 3 2.80 0 0 0
17/07/2020
3
 107,300 3 3 2.80 0 0 0
16/07/2020
3
 10,390 3 3 2.90 0 0 0
15/07/2020
3
 90,200 2.90 3.10 3 0 0 0
14/07/2020
2.90
 92,800 2.90 2.90 2.90 0 0 0
13/07/2020
2.90
 40,200 3 3 2.90 0 0 0
10/07/2020
3
 101,029 3.10 3.10 2.90 0 0 0
09/07/2020
3.10
 25,000 3 3.10 3 0 0 0
08/07/2020
3
 23,103 3.10 3.10 3 0 0 0
07/07/2020
3.10
 186,104 3 3.10 3 0 0 0
06/07/2020
3
 35,730 3.10 3.10 2.90 0 300 -0.0
03/07/2020
3.10
 45,300 3.20 3.20 3 0 0 0
02/07/2020
3.20
 41,500 3.20 3.20 3 200 0 0.0
01/07/2020
3.20
 45,400 3 3.20 3 300 0 0.0
30/06/2020
3
 44,400 3.20 3.30 3 0 0 0
29/06/2020
3.20
 138,723 3.30 3.30 3 0 0 0
26/06/2020
3.30
 94,962 3.40 3.40 3.20 0 500 -0.0
25/06/2020
3.40
 180,617 3.30 3.60 3.20 0 0 0
24/06/2020
3.30
 82,200 3.60 3.60 3.30 0 0 0
23/06/2020
3.60
 153,929 3.30 3.60 3.20 500 0 0.0
22/06/2020
3.30
 15,000 3.40 3.40 3.20 0 0 0
19/06/2020
3.40
 54,620 3.50 3.50 3.30 0 0 0
18/06/2020
3.50
 48,559 3.40 3.50 3.30 0 0 0
17/06/2020
3.40
 19,100 3.40 3.40 3.20 0 0 0
16/06/2020
3.40
 47,737 3.40 3.40 3.20 0 0 0
15/06/2020
3.40
 48,340 3.50 3.70 3.30 0 0 0
12/06/2020
3.50
 30,759 3.50 3.60 3.20 0 0 0
11/06/2020
3.50
 164,537 3.80 3.90 3.50 0 0 0
10/06/2020
3.80
 51,020 3.90 3.90 3.60 0 0 0
09/06/2020
3.90
 59,400 3.80 4 3.80 3,000 0 0.0
08/06/2020
3.80
 55,267 4 4 3.80 0 0 0
05/06/2020
4
 156,132 3.80 4.10 3.80 0 0 0
04/06/2020
3.80
 35,696 3.50 3.80 3.50 0 0 0
03/06/2020
3.50
 57,159 3.30 3.60 3.40 0 0 0
02/06/2020
3.30
 87,600 3 3.30 3 0 0 0
01/06/2020
3
 8,700 3.10 3.10 2.90 0 0 0
29/05/2020
3.10
 7,900 3.10 3.10 3 0 0 0
28/05/2020
3.10
 25,959 3 3.30 2.90 0 0 0
27/05/2020
3
 32 3 3 3 0 0 0
26/05/2020
3
 3,005 3 3 3 0 0 0
25/05/2020
3
 7,800 3 3 2.90 0 0 0
22/05/2020
3
 1,000 3 3 2.80 0 0 0
21/05/2020
3
 800 2.90 3 2.90 0 0 0
20/05/2020
2.90
 2,510 3 3 2.80 0 0 0
19/05/2020
3
 200 3 3 2.90 0 0 0
18/05/2020
3
 600 2.90 3 2.90 0 0 0
15/05/2020
2.90
 6,100 2.90 2.90 2.70 0 0 0
14/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
13/05/2020
2.90
 100 2.90 2.90 2.90 0 0 0
12/05/2020
2.90
 3,010 2.90 2.90 2.80 0 0 0
11/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
08/05/2020
2.90
 2,200 2.90 2.90 2.70 0 0 0
07/05/2020
2.90
 2,500 2.90 2.90 2.70 0 0 0
06/05/2020
2.90
 8,900 2.80 3 2.70 0 0 0
05/05/2020
2.80
 7,324 2.90 2.90 2.70 0 0 0
04/05/2020
2.90
 1,000 3 3 2.90 0 0 0
29/04/2020
3
 0 3 3 3 0 0 0
28/04/2020
3
 0 3 3 3 0 0 0
27/04/2020
3
 2,700 3 3 2.90 0 0 0
24/04/2020
3
 0 3 3 3 0 0 0
23/04/2020
3
 100 2.90 3 3 0 0 0
22/04/2020
2.90
 1,800 3 3 2.80 0 0 0
21/04/2020
3
 500 3 3 3 0 0 0
20/04/2020
3
 4,700 2.90 3 2.80 0 0 0
17/04/2020
2.90
 19,700 3 3 2.90 0 0 0
16/04/2020
3
 3,100 2.90 3 2.90 0 0 0
15/04/2020
2.90
 5,100 3 3 2.70 0 0 0
14/04/2020
3
 0 3 3 3 0 0 0
13/04/2020
3
 3,600 3 3 2.90 0 0 0
10/04/2020
3
 200 3.10 3.10 3 0 0 0
09/04/2020
3.10
 100 3.20 3.20 3.10 0 0 0
08/04/2020
3.20
 120 3 3.20 3.20 0 0 0
07/04/2020
3
 1,800 3 3 2.70 0 0 0
06/04/2020
3
 3,500 3 3.10 2.80 0 0 0
03/04/2020
3
 25,500 3.10 3.10 3 0 0 0
01/04/2020
3.10
 800 3.10 3.10 3.10 0 0 0
31/03/2020
3.10
 111 3.20 3.20 3.10 0 0 0
30/03/2020
3.20
 0 3.20 3.20 3.20 0 0 0
27/03/2020
3.20
 200 3 3.20 3.20 0 0 0
26/03/2020
3
 37,500 3.30 3.30 3 0 0 0
25/03/2020
3.30
 2,500 3.30 3.30 3.20 0 0 0
24/03/2020
3.30
 44 3.30 3.30 3.30 0 0 0
23/03/2020
3.30
 10 3.30 3.30 3.30 0 0 0
20/03/2020
3.30
 2,800 3.30 3.40 3.30 0 0 0
19/03/2020
3.30
 2,800 3.40 3.70 3.10 0 200 -0.0
18/03/2020
3.40
 1,600 3.30 3.40 3.40 0 0 0
17/03/2020
3.30
 900 3.40 3.40 3.30 0 0 0
16/03/2020
3.40
 467 3.10 3.40 2.80 0 0 0
13/03/2020
3.10
 8,730 3.40 3.40 3.10 0 200 -0.0
12/03/2020
3.40
 600 3.50 3.50 3.20 0 500 -0.0
11/03/2020
3.50
 200 3.50 3.60 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |