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)
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
10/04/2019
4.10
 3,410 4.10 4.10 4 0 0 0
09/04/2019
4.10
 19,810 4 4.10 4 0 0 0
08/04/2019
4
 43,600 4.10 4.10 4 0 0 0
05/04/2019
4.10
 7,800 4.10 4.10 4 0 0 0
04/04/2019
4.10
 20,200 4.10 4.10 4.10 0 0 0
03/04/2019
4.10
 25,100 4 4.20 4.10 0 0 0
02/04/2019
4
 24,406 4.10 4.20 4 0 40 -0.0
01/04/2019
4.10
 68,500 4.20 4.20 4 0 0 0
29/03/2019
4.20
 17,500 4.10 4.20 4 0 0 0
28/03/2019
4.10
 30,222 4.10 4.10 3.90 0 0 0
27/03/2019
4.10
 54,500 3.90 4.20 4 0 0 0
26/03/2019
3.90
 45,451 3.60 3.90 3.70 0 0 0
25/03/2019
3.60
 55,840 3.90 4 3.60 0 0 0
22/03/2019
3.90
 25,514 4 4 3.80 0 15,800 -0.1
21/03/2019
4
 6,505 4 4 4 0 0 0
20/03/2019
4
 81,200 3.90 4.10 3.90 0 0 0
19/03/2019
3.90
 17,900 3.90 3.90 3.80 0 0 0
18/03/2019
3.90
 29,801 4 4 3.90 0 0 0
15/03/2019
4
 34,800 4 4.10 3.80 0 0 0
14/03/2019
4
 27,900 4.10 4.20 3.90 0 0 0
13/03/2019
4.10
 23,706 4.10 4.20 4 0 0 0
12/03/2019
4.10
 16,900 4 4.10 3.70 0 0 0
11/03/2019
4
 79,273 4.40 4.40 4 0 0 0
08/03/2019
4.40
 17,914 4.50 4.50 4.30 0 0 0
07/03/2019
4.50
 2,430 4.60 4.60 4.40 0 0 0
06/03/2019
4.60
 68,350 4.50 4.60 4.40 0 0 0
05/03/2019
4.50
 23,000 4.50 4.50 4.30 0 400 -0.0
04/03/2019
4.50
 36,480 4.30 4.50 4.40 0 0 0
01/03/2019
4.30
 15,719 4.20 4.40 4.20 0 0 0
28/02/2019
4.20
 5,100 4.20 4.30 4.20 0 0 0
27/02/2019
4.20
 2,200 4.20 4.30 4.10 0 0 0
26/02/2019
4.20
 20,500 4.30 4.30 4.10 0 0 0
25/02/2019
4.30
 7,100 4.40 4.40 4.30 0 0 0
22/02/2019
4.40
 20,600 4.40 4.40 4.40 0 0 0
21/02/2019
4.40
 300 4.40 4.40 4.40 0 0 0
20/02/2019
4.40
 7,476 4.50 4.50 4.30 0 0 0
19/02/2019
4.50
 12,222 4.50 4.50 4.30 0 0 0
18/02/2019
4.50
 20,800 4.30 4.50 4.30 400 0 0.0
15/02/2019
4.30
 3,400 4.30 4.40 4.30 0 0 0
14/02/2019
4.30
 13,319 4.40 4.40 4.30 0 0 0
13/02/2019
4.40
 71,030 4.50 4.50 4.30 0 0 0
12/02/2019
4.50
 16,001 4.50 4.70 4.50 0 0 0
11/02/2019
4.50
 53,526 4.60 4.60 4.40 0 15,600 -0.1
01/02/2019
4.60
 25,975 4.30 4.60 4.40 0 0 0
31/01/2019
4.30
 4,370 4.40 4.50 4.30 0 0 0
30/01/2019
4.40
 52,306 4 4.40 4.30 100 0 0.0
29/01/2019
4
 18,956 3.70 4 3.80 0 0 0
28/01/2019
3.70
 11,100 3.70 3.80 3.70 0 0 0
25/01/2019
3.70
 9,363 3.80 3.80 3.70 0 0 0
24/01/2019
3.80
 17,060 3.80 3.80 3.80 0 2,600 -0.0
23/01/2019
3.80
 10,100 3.60 3.80 3.70 0 0 0
22/01/2019
3.60
 4,400 3.70 3.70 3.60 0 0 0
21/01/2019
3.70
 600 3.70 3.80 3.70 0 0 0
18/01/2019
3.70
 1,600 3.80 3.80 3.70 0 0 0
17/01/2019
3.80
 9,830 3.60 3.80 3.80 0 0 0
16/01/2019
3.60
 16,300 3.70 3.70 3.60 0 0 0
15/01/2019
3.70
 10,700 3.70 3.80 3.70 0 0 0
14/01/2019
3.70
 17,300 4 4 3.70 0 0 0
11/01/2019
4
 5,600 3.80 4 3.90 0 0 0
10/01/2019
3.80
 3,900 3.90 3.90 3.80 0 0 0
09/01/2019
3.90
 11,050 3.70 4 3.80 0 0 0
08/01/2019
3.70
 31,100 3.50 3.80 3.60 0 0 0
07/01/2019
3.50
 5,600 3.50 3.60 3.50 0 0 0
04/01/2019
3.50
 3,100 3.60 3.60 3.50 0 200 -0.0
03/01/2019
3.60
 12,800 3.50 3.60 3.40 0 5,500 -0.0
02/01/2019
3.50
 26,510 3.70 3.70 3.40 0 16,000 -0.1
28/12/2018
3.70
 7,200 3.70 3.70 3.50 200 4,000 -0.0
27/12/2018
3.70
 4,500 3.60 3.70 3.50 600 0 0.0
26/12/2018
3.60
 5,200 3.60 3.60 3.50 300 0 0.0
25/12/2018
3.60
 20,500 3.60 3.60 3.40 0 0 0
24/12/2018
3.60
 23,100 3.70 3.70 3.60 0 23,000 -0.1
21/12/2018
3.70
 35,900 3.60 3.70 3.50 100 31,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |