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)
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
10/03/2020
3.50
 1,100 3.50 3.50 3.20 0 100 -0.0
09/03/2020
3.50
 9,700 3.70 3.70 3.40 0 0 0
06/03/2020
3.70
 136 3.50 3.70 3.70 36 0 0.0
05/03/2020
3.50
 6,600 3.50 3.70 3.50 0 0 0
04/03/2020
3.50
 11,670 3.60 3.60 3.30 0 0 0
03/03/2020
3.60
 2,900 3.60 3.60 3.50 0 0 0
02/03/2020
3.60
 100 3.50 3.60 3.60 0 0 0
28/02/2020
3.50
 3,000 3.70 3.70 3.50 0 0 0
27/02/2020
3.70
 45,200 3.50 3.80 3.40 0 0 0
26/02/2020
3.50
 3,085 3.60 3.60 3.50 0 0 0
25/02/2020
3.60
 800 3.50 3.60 3.50 0 0 0
24/02/2020
3.50
 200 3.50 3.50 3.50 0 0 0
21/02/2020
3.50
 904 3.60 3.60 3.50 0 0 0
20/02/2020
3.60
 12,100 3.60 3.80 3.30 0 0 0
19/02/2020
3.60
 700 3.70 3.70 3.60 0 0 0
18/02/2020
3.70
 10,400 3.70 3.90 3.50 0 0 0
17/02/2020
3.70
 18,200 3.60 3.70 3.30 0 0 0
14/02/2020
3.60
 2,504 3.60 3.60 3.60 0 0 0
13/02/2020
3.60
 5,727 3.50 3.70 3.60 0 0 0
12/02/2020
3.50
 3,800 3.50 3.60 3.50 0 0 0
11/02/2020
3.50
 6,700 3.40 3.50 3.30 0 0 0
10/02/2020
3.40
 200 3.50 3.50 3.40 0 0 0
07/02/2020
3.50
 3,800 3.40 3.50 3.10 0 0 0
06/02/2020
3.40
 13,803 3.70 3.70 3.40 0 0 0
05/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
04/02/2020
3.70
 3,600 3.70 3.70 3.70 0 0 0
03/02/2020
3.70
 11,650 3.90 3.90 3.60 0 0 0
31/01/2020
3.90
 5,900 3.90 3.90 3.60 0 0 0
30/01/2020
3.90
 3,902 3.90 3.90 3.60 0 0 0
22/01/2020
3.90
 3,300 3.80 3.90 3.70 0 0 0
21/01/2020
3.80
 22,060 3.80 4.10 3.60 0 0 0
20/01/2020
3.80
 200 3.80 3.80 3.80 100 0 0.0
17/01/2020
3.80
 2,100 3.90 3.90 3.60 0 0 0
16/01/2020
3.90
 5,400 3.70 3.90 3.50 0 0 0
15/01/2020
3.70
 13,300 4 4 3.70 0 0 0
14/01/2020
4
 12,810 4 4.10 4 0 0 0
13/01/2020
4
 1,700 4 4 4 0 0 0
10/01/2020
4
 3,200 3.90 4 3.80 0 0 0
09/01/2020
3.90
 100 3.90 3.90 3.90 0 0 0
08/01/2020
3.90
 300 3.90 3.90 3.60 0 0 0
07/01/2020
3.90
 12,189 3.60 3.90 3.40 0 0 0
06/01/2020
3.60
 9,200 4 4.20 3.60 0 0 0
03/01/2020
4
 19,100 4.20 4.30 3.80 0 200 -0.0
02/01/2020
4.20
 3,530 4.20 4.40 4 0 0 0
31/12/2019
4.20
 2,600 4.10 4.30 4.10 0 0 0
30/12/2019
4.10
 56,600 4.20 4.40 3.90 0 0 0
27/12/2019
4.20
 33,720 4.30 4.60 4 0 200 -0.0
26/12/2019
4.30
 15,320 4.40 4.70 4 0 820 -0.0
25/12/2019
4.40
 78,624 4 4.40 4.30 0 6,000 -0.0
24/12/2019
4
 23,310 3.70 4 3.80 0 0 0
23/12/2019
3.70
 23,329 3.40 3.70 3.60 0 0 0
20/12/2019
3.40
 10,590 3.10 3.40 3.20 6,000 0 0.0
19/12/2019
3.10
 9,899 2.90 3.10 3 0 0 0
18/12/2019
2.90
 4,600 3 3 2.90 0 0 0
17/12/2019
3
 7,910 3 3 2.90 0 0 0
16/12/2019
3
 11,400 3 3 3 0 0 0
13/12/2019
3
 2,700 2.90 3 2.90 0 0 0
12/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
11/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
10/12/2019
2.90
 1,903 2.90 2.90 2.90 0 0 0
09/12/2019
2.90
 35,600 2.90 2.90 2.80 0 0 0
06/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
05/12/2019
2.90
 300 2.90 2.90 2.90 0 0 0
04/12/2019
2.90
 1,100 2.90 2.90 2.90 0 0 0
03/12/2019
2.90
 23,000 2.90 2.90 2.80 0 0 0
02/12/2019
2.90
 17,380 3.10 3.10 2.90 0 0 0
29/11/2019
3.10
 6,900 3 3.10 3 0 0 0
28/11/2019
3
 10,600 3 3.10 3 0 0 0
27/11/2019
3
 43,680 2.80 3 2.90 0 0 0
26/11/2019
2.80
 1,900 2.90 2.90 2.80 0 0 0
25/11/2019
2.90
 1,000 2.90 2.90 2.90 0 0 0
22/11/2019
2.90
 37,800 2.90 2.90 2.80 0 0 0
21/11/2019
2.90
 4,900 2.90 2.90 2.80 0 0 0
20/11/2019
2.90
 1,300 2.90 2.90 2.90 0 0 0
19/11/2019
2.90
 500 2.90 2.90 2.80 0 0 0
18/11/2019
2.90
 1,000 2.90 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |