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
(2026-08-12) 		-0.40 -5.63% 1,950,100 0 0
6.50
7.10
6.80
2 tháng
(2026-07-13) 		-0.90 -11.84% 4,378,500 0 0
6
7.70
6.80
3 tháng
(2026-06-15) 		-0.60 -8.22% 6,724,000 0 0
6
9.10
6.80
6 tháng
(2026-03-16) 		1.40 26.42% 16,560,900 0 0
4.80
9.10
6.80
12 tháng
(2025-09-16) 		-10.40 -60.82% 38,348,000 14,100 0.1
4.80
17.10
6.80
24 tháng
(2024-09-23) 		-30.30 -81.89% 76,580,446 -22,387 -1.2
4.80
41.50
6.80
36 tháng
(2023-09-27) 		2 42.55% 124,947,375 -64,987 -2.1
3.30
42.70
6.80
60 tháng
(2021-10-07) 		0.60 9.84% 145,961,830 -49,743 -2.1
2.80
42.70
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2019
2.90
 2,815 2.90 2.90 2.90 0 0 0
14/11/2019
2.90
 700 2.90 2.90 2.70 0 0 0
13/11/2019
2.90
 37,811 2.90 2.90 2.80 0 0 0
12/11/2019
2.90
 1,145 2.90 3 2.90 0 0 0
11/11/2019
2.90
 3,400 2.80 3 2.90 0 0 0
08/11/2019
2.80
 2,900 2.90 2.90 2.80 0 0 0
07/11/2019
2.90
 14,200 2.90 2.90 2.80 0 0 0
06/11/2019
2.90
 35,603 3.10 3.10 2.90 0 0 0
05/11/2019
3.10
 10,745 3.20 3.20 2.90 0 0 0
04/11/2019
3.20
 4,710 3 3.20 3 0 0 0
01/11/2019
3
 51,570 3.10 3.30 3 0 0 0
31/10/2019
3.10
 7,240 2.90 3.10 3 0 400 -0.0
30/10/2019
2.90
 2,251 2.70 2.90 2.90 0 0 0
29/10/2019
2.70
 12,100 2.80 2.90 2.70 0 0 0
28/10/2019
2.80
 101,000 2.90 3.10 2.70 0 0 0
25/10/2019
2.90
 88,641 2.70 2.90 2.90 0 0 0
24/10/2019
2.70
 15,750 2.50 2.70 2.70 0 0 0
23/10/2019
2.50
 102,420 2.30 2.50 2.40 0 0 0
22/10/2019
2.30
 58,170 2.10 2.30 2.10 1,200 0 0.0
21/10/2019
2.10
 44,500 2.10 2.10 2 0 0 0
18/10/2019
2.10
 100 2 2.10 2.10 0 0 0
17/10/2019
2
 6,100 2 2.10 2 0 0 0
16/10/2019
2
 10,500 2 2 1.90 0 0 0
15/10/2019
2
 0 2 2 2 0 0 0
14/10/2019
2
 300 2 2 2 0 0 0
11/10/2019
2
 0 2 2 2 0 0 0
10/10/2019
2
 100 2 2 2 0 0 0
09/10/2019
2
 7,400 2 2 1.90 0 0 0
08/10/2019
2
 4,311 2 2 1.90 0 0 0
07/10/2019
2
 0 2 2 2 0 0 0
04/10/2019
2
 1,020 2 2 2 0 0 0
03/10/2019
2
 200 2 2 2 0 0 0
02/10/2019
2
 600 2 2 2 0 0 0
01/10/2019
2
 0 2 2 2 0 0 0
30/09/2019
2
 413 2 2 1.90 0 0 0
27/09/2019
2
 320 2 2 2 0 0 0
26/09/2019
2
 15,300 2 2 1.90 0 0 0
25/09/2019
2
 12,000 2 2 2 0 0 0
24/09/2019
2
 3,600 2.10 2.10 2 0 0 0
23/09/2019
2.10
 18,300 2.10 2.10 2 0 0 0
20/09/2019
2.10
 300 2.20 2.20 2.10 0 0 0
19/09/2019
2.20
 10,500 2.10 2.20 2.10 0 0 0
18/09/2019
2.10
 9,000 2 2.20 2.10 0 0 0
17/09/2019
2
 1,000 2.10 2.10 2 0 0 0
16/09/2019
2.10
 100 2.10 2.10 2.10 0 0 0
13/09/2019
2.10
 500 2 2.10 2 0 0 0
12/09/2019
2
 2,113 1.90 2 2 0 0 0
11/09/2019
1.90
 10,600 2 2.10 1.90 0 0 0
10/09/2019
2
 400 2.10 2.10 2 0 0 0
09/09/2019
2.10
 1,500 2.10 2.10 2 0 0 0
06/09/2019
2.10
 2,000 2.10 2.10 2.10 0 0 0
05/09/2019
2.10
 16,770 2.10 2.10 2 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |