CTCP Minh Khanh Capital Trading Public (ctp)

6
-0.40
(-6.25%)
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
(2025-12-29) 		-2.50 -28.09% 4,581,700 11,000 0.1
6.20
8.90
6.40
2 tháng
(2025-11-28) 		-4.50 -41.28% 7,795,500 11,400 0.1
6.20
11.30
6.40
3 tháng
(2025-10-29) 		-4.90 -43.36% 15,784,400 18,600 0.2
6.20
11.80
6.40
6 tháng
(2025-07-31) 		-10.60 -62.35% 22,903,800 21,100 0.2
6.20
22
6.40
12 tháng
(2025-02-03) 		-23.30 -78.45% 40,309,957 33,000 0.3
6.20
41.50
6.40
24 tháng
(2024-02-07) 		2 45.45% 91,635,332 -192,387 -2.6
3.30
42.70
6.40
36 tháng
(2023-02-13) 		2.70 72.97% 114,354,367 -90,917 -2.2
2.80
42.70
6.40
60 tháng
(2021-02-22) 		2.30 56.10% 135,595,195 -34,643 -2.0
2.80
42.70
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
2.10
 1,400 2.10 2.10 2.10 0 0 0
03/09/2019
2.10
 3,543 2.10 2.10 2 0 0 0
30/08/2019
2.10
 5,000 2.20 2.20 2.10 4,500 0 0.0
29/08/2019
2.20
 2,900 2.20 2.20 2.20 0 0 0
28/08/2019
2.20
 22,612 2 2.20 2 0 4,410 -0.0
27/08/2019
2
 2,700 2.10 2.10 2 0 0 0
26/08/2019
2.10
 2,120 2.20 2.20 2.10 0 0 0
23/08/2019
2.20
 14,700 2.10 2.20 2.10 0 0 0
22/08/2019
2.10
 8,100 2.10 2.10 2.10 0 0 0
21/08/2019
2.10
 11,300 2.10 2.10 2 0 0 0
20/08/2019
2.10
 4,730 2.10 2.10 2 0 0 0
19/08/2019
2.10
 6,600 2.10 2.10 2 0 0 0
16/08/2019
2.10
 400 2 2.10 2.10 0 0 0
15/08/2019
2
 8,600 2 2.10 2 0 0 0
14/08/2019
2
 140 2 2 2 0 0 0
13/08/2019
2
 7,300 1.90 2 1.90 0 0 0
12/08/2019
1.90
 70,400 2.10 2.10 1.90 0 0 0
09/08/2019
2.10
 3,342 2.20 2.20 2.10 0 0 0
08/08/2019
2.20
 16,800 2.10 2.20 2 0 0 0
07/08/2019
2.10
 2,600 2.20 2.20 2.10 0 0 0
06/08/2019
2.20
 15,500 2.40 2.40 2.20 0 0 0
05/08/2019
2.40
 17,300 2.40 2.50 2.40 0 0 0
02/08/2019
2.40
 61,550 2.30 2.50 2.30 0 0 0
01/08/2019
2.30
 78,737 2.10 2.30 2.20 0 0 0
31/07/2019
2.10
 5,410 2 2.10 2.10 0 0 0
30/07/2019
2
 143,600 2.20 2.20 2 0 0 0
29/07/2019
2.20
 58,100 2.40 2.50 2.20 0 0 0
26/07/2019
2.40
 73,930 2.60 2.60 2.40 0 0 0
25/07/2019
2.60
 54,600 2.80 2.80 2.60 0 0 0
24/07/2019
2.80
 15,868 2.90 2.90 2.80 0 0 0
23/07/2019
2.90
 13,570 2.90 2.90 2.80 0 0 0
22/07/2019
2.90
 40,800 3.10 3.10 2.90 3,000 0 0.0
19/07/2019
3.10
 4,500 3.10 3.10 3.10 0 0 0
18/07/2019
3.10
 16,000 3.20 3.20 3.10 0 0 0
17/07/2019
3.20
 3,109 3.20 3.20 3.20 3,100 0 0.0
16/07/2019
3.20
 5,000 3.30 3.30 3.20 2,900 0 0.0
15/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
12/07/2019
3.30
 50 3.30 3.30 3.30 0 0 0
11/07/2019
3.30
 3,800 3.30 3.40 3.30 0 0 0
10/07/2019
3.30
 9,000 3.30 3.30 3.30 0 0 0
09/07/2019
3.30
 1,400 3.30 3.30 3.30 0 0 0
08/07/2019
3.30
 100 3.20 3.30 3.30 0 0 0
05/07/2019
3.20
 4,200 3.20 3.20 3.20 0 0 0
04/07/2019
3.20
 14,500 3.30 3.30 3.20 0 0 0
03/07/2019
3.30
 5,100 3.30 3.30 3.30 0 0 0
02/07/2019
3.30
 200 3.30 3.30 3.30 0 0 0
01/07/2019
3.30
 10,200 3.30 3.30 3.20 0 0 0
28/06/2019
3.30
 0 3.30 3.30 3.30 0 0 0
27/06/2019
3.30
 4,600 3.40 3.40 3.30 0 0 0
26/06/2019
3.40
 600 3.30 3.40 3.40 0 0 0
25/06/2019
3.30
 26,100 3.30 3.30 3.30 0 0 0
24/06/2019
3.30
 1,000 3.40 3.40 3.30 0 0 0
21/06/2019
3.40
 17,610 3.30 3.40 3.20 0 0 0
20/06/2019
3.30
 6,210 3.20 3.30 3.20 0 0 0
19/06/2019
3.20
 1,900 3.30 3.30 3.20 0 0 0
18/06/2019
3.30
 14,600 3.30 3.30 3.20 0 0 0
17/06/2019
3.30
 5,800 3.30 3.40 3.30 0 0 0
14/06/2019
3.30
 4,500 3.40 3.40 3.30 0 0 0
13/06/2019
3.40
 1,200 3.50 3.50 3.40 0 0 0
12/06/2019
3.50
 400 3.50 3.50 3.50 0 0 0
11/06/2019
3.50
 13,300 3.50 3.50 3.40 0 0 0
10/06/2019
3.50
 2,600 3.60 3.60 3.50 0 0 0
07/06/2019
3.60
 23,600 3.50 3.60 3.50 0 0 0
06/06/2019
3.50
 3,000 3.40 3.50 3.40 0 0 0
05/06/2019
3.40
 8,600 3.50 3.50 3.40 0 0 0
04/06/2019
3.50
 1,800 3.50 3.60 3.50 0 0 0
03/06/2019
3.50
 2,800 3.60 3.60 3.50 0 0 0
31/05/2019
3.60
 1,250 3.60 3.60 3.40 0 0 0
30/05/2019
3.60
 8,500 3.60 3.60 3.50 0 0 0
29/05/2019
3.60
 11,110 3.50 3.60 3.50 0 0 0
28/05/2019
3.50
 1,800 3.60 3.60 3.50 0 0 0
27/05/2019
3.60
 0 3.60 3.60 3.60 0 0 0
24/05/2019
3.60
 4,500 3.50 3.60 3.40 0 0 0
23/05/2019
3.50
 2,420 3.40 3.50 3.50 0 0 0
22/05/2019
3.40
 48,600 3.60 3.60 3.40 0 0 0
21/05/2019
3.60
 26,800 3.60 3.60 3.60 0 0 0
20/05/2019
3.60
 106,700 3.70 3.70 3.50 0 0 0
17/05/2019
3.70
 44,500 3.80 3.80 3.60 0 0 0
16/05/2019
3.80
 4,100 3.70 3.80 3.70 0 0 0
15/05/2019
3.70
 16,528 3.70 3.80 3.60 0 0 0
14/05/2019
3.70
 23,432 3.80 3.80 3.70 0 0 0
13/05/2019
3.80
 21,605 3.80 3.90 3.80 0 0 0
10/05/2019
3.80
 21,900 3.90 3.90 3.80 0 0 0
09/05/2019
3.90
 6,300 3.90 3.90 3.90 0 0 0
08/05/2019
3.90
 20,560 3.90 3.90 3.80 0 0 0
07/05/2019
3.90
 13,700 4 4 3.90 0 0 0
06/05/2019
4
 5,010 4.10 4.10 4 0 10 -0
03/05/2019
4.10
 5,200 4.10 4.10 4.10 0 0 0
02/05/2019
4.10
 68,200 4.20 4.20 4.10 0 0 0
26/04/2019
4.20
 62,810 4.20 4.30 4.20 0 0 0
25/04/2019
4.20
 47,620 4.10 4.20 4 0 100 -0.0
24/04/2019
4.10
 44,300 4.20 4.20 4 0 0 0
23/04/2019
4.20
 19,450 4.20 4.20 4.20 0 0 0
22/04/2019
4.20
 30,400 4.10 4.20 4.20 0 0 0
19/04/2019
4.10
 4,600 4.10 4.10 4.10 0 0 0
18/04/2019
4.10
 13,100 4.10 4.10 4.10 0 0 0
17/04/2019
4.10
 51,236 4.10 4.30 4.10 0 0 0
16/04/2019
4.10
 40,868 4.30 4.30 4.10 0 0 0
12/04/2019
4.30
 14,900 4.30 4.30 4.10 0 0 0
11/04/2019
4.30
 47,336 4.10 4.30 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |