CTCP Minh Khanh Capital Trading Public (ctp)

6.20
-0.20
(-3.12%)
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
(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)
12/11/2018
4
 79,010 4.10 4.30 3.90 0 0 0
09/11/2018
4.10
 4,500 4.20 4.20 4.10 0 0 0
08/11/2018
4.20
 10,200 4.20 4.20 4.20 0 0 0
07/11/2018
4.20
 6,000 4.20 4.20 4.10 0 0 0
06/11/2018
4.20
 3,200 4.20 4.30 4.20 600 0 0.0
05/11/2018
4.20
 5,000 4.20 4.30 4.20 0 0 0
02/11/2018
4.20
 2,900 4.30 4.30 4.20 800 0 0.0
01/11/2018
4.30
 7,000 4.20 4.30 4.10 0 0 0
31/10/2018
4.20
 2,160 4.20 4.30 4.20 0 0 0
30/10/2018
4.20
 5,800 4.20 4.30 4.10 0 0 0
29/10/2018
4.20
 9,200 4.30 4.30 4.20 0 0 0
26/10/2018
4.30
 10,000 4.20 4.30 4.20 0 0 0
25/10/2018
4.20
 14,700 4.30 4.30 4.20 0 0 0
24/10/2018
4.30
 12,900 4.40 4.40 4.20 0 0 0
23/10/2018
4.40
 5,200 4.30 4.40 4.30 0 0 0
22/10/2018
4.30
 24,000 4.50 4.50 4.30 0 0 0
19/10/2018
4.50
 10,000 4.50 4.50 4.30 2,200 0 0.0
18/10/2018
4.50
 14,800 4.50 4.50 4.40 3,000 0 0.0
17/10/2018
4.50
 11,400 4.50 4.50 4.40 0 0 0
16/10/2018
4.50
 4,230 4.40 4.60 4.30 1,100 0 0.0
15/10/2018
4.40
 7,500 4.50 4.50 4.30 0 0 0
12/10/2018
4.50
 4,700 4.50 4.50 4.30 0 0 0
11/10/2018
4.50
 52,300 4.60 4.60 4.20 6,700 0 0.0
10/10/2018
4.60
 51,100 4.50 4.60 4.40 0 0 0
09/10/2018
4.50
 70,900 4.40 4.50 4.40 0 0 0
08/10/2018
4.40
 18,800 4.20 4.40 4.30 0 0 0
05/10/2018
4.20
 21,100 4.20 4.30 4.20 0 0 0
04/10/2018
4.20
 32,000 4.40 4.40 4.20 0 0 0
03/10/2018
4.40
 24,200 4.30 4.40 4.30 0 0 0
02/10/2018
4.30
 38,910 4.20 4.30 4.20 0 0 0
01/10/2018
4.20
 25,800 4.10 4.30 4.20 0 0 0
28/09/2018
4.10
 23,500 4.30 4.30 4.10 0 0 0
27/09/2018
4.30
 24,500 4.30 4.30 4.10 0 0 0
26/09/2018
4.30
 30,310 4.30 4.40 4.20 0 0 0
25/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/09/2018
4.30
 20,910 4.09 4.50 4.20 0 0 0
24/09/2018
4.09
 50,710 4.36 4.45 4.09 0 0 0
21/09/2018
4.36
 131,160 4 4.36 4.09 0 0 0
20/09/2018
4
 53,320 4.09 4.09 3.91 0 0 0
19/09/2018
4.09
 81,600 4.09 4.18 3.91 0 0 0
18/09/2018
4.09
 108,700 4.45 4.45 4.09 0 0 0
17/09/2018
4.45
 75,800 4.64 4.64 4.45 0 0 0
14/09/2018
4.64
 32,100 4.55 4.64 4.45 1,500 0 0.0
13/09/2018
4.55
 136,937 5 5 4.55 8,900 0 0.0
12/09/2018
5
 56,360 4.64 5.09 4.64 1,000 100 0.0
11/09/2018
4.64
 62,150 4.27 4.64 4.36 0 0 0
10/09/2018
4.27
 174,282 3.91 4.27 3.91 3,000 0 0.0
07/09/2018
3.91
 22,900 3.64 3.91 3.82 0 0 0
06/09/2018
3.64
 12,900 3.73 3.82 3.64 0 0 0
05/09/2018
3.73
 22,115 3.91 3.91 3.73 0 0 0
04/09/2018
3.91
 6,600 3.73 3.91 3.73 200 4,000 -0.0
31/08/2018
3.73
 32,100 3.73 3.82 3.73 0 0 0
30/08/2018
3.73
 782 3.82 3.82 3.73 0 0 0
29/08/2018
3.82
 21,500 3.82 3.82 3.73 0 0 0
28/08/2018
3.82
 100 3.82 3.82 3.82 0 0 0
27/08/2018
3.82
 3,400 3.82 3.82 3.73 100 0 0.0
24/08/2018
3.82
 8,100 3.82 3.82 3.82 0 0 0
23/08/2018
3.82
 3,000 3.91 3.91 3.82 0 0 0
22/08/2018
3.91
 12,850 3.91 3.91 3.82 0 0 0
21/08/2018
3.91
 1,800 3.73 3.91 3.73 0 0 0
20/08/2018
3.73
 1,700 3.91 3.91 3.73 0 0 0
17/08/2018
3.91
 35,200 4.09 4.09 3.73 0 0 0
16/08/2018
4.09
 150 3.91 4.09 4.09 0 0 0
15/08/2018
3.91
 900 4 4 3.91 0 0 0
14/08/2018
4
 2,210 4.09 4.09 4 0 0 0
13/08/2018
4.09
 5,060 4.09 4.09 3.91 400 0 0.0
10/08/2018
4.09
 14,400 3.91 4.09 3.82 0 0 0
09/08/2018
3.91
 2,800 4.09 4.09 3.91 0 0 0
08/08/2018
4.09
 12,100 4.18 4.18 3.91 1,200 0 0.0
07/08/2018
4.18
 100 4.09 4.18 4.18 0 0 0
06/08/2018
4.09
 2,000 4.09 4.18 4 0 0 0
03/08/2018
4.09
 2,400 4.09 4.09 4 0 0 0
02/08/2018
4.09
 3,419 4 4.09 3.82 0 0 0
01/08/2018
4
 500 4.09 4.09 4 0 0 0
31/07/2018
4.09
 13,960 4.09 4.36 4 0 0 0
30/07/2018
4.09
 200,019 4.45 4.45 4.09 0 0 0
27/07/2018
4.45
 1,300 4.45 4.45 4.36 0 0 0
26/07/2018
4.45
 5,980 4.27 4.45 4.36 0 0 0
25/07/2018
4.27
 2,000 4.45 4.45 4.27 0 0 0
24/07/2018
4.45
 0 4.45 4.45 4.45 0 0 0
23/07/2018
4.45
 100 4.36 4.45 4.45 0 0 0
20/07/2018
4.36
 300 4.45 4.45 4.36 0 0 0
19/07/2018
4.45
 1,800 4.45 4.45 4.27 200 0 0.0
18/07/2018
4.45
 1,882 4.18 4.45 4.36 0 0 0
17/07/2018
4.18
 1,990 4.36 4.45 4.18 0 0 0
16/07/2018
4.36
 7,390 4.45 4.45 4.27 0 0 0
13/07/2018
4.45
 5,200 4.36 4.45 4.18 0 0 0
12/07/2018
4.36
 3,220 4 4.36 4.36 0 1,320 -0.0
11/07/2018
4
 6,400 4.36 4.55 4 0 0 0
10/07/2018
4.36
 500 4.36 4.36 4.09 0 0 0
09/07/2018
4.36
 1,110 4.36 4.45 4.18 100 0 0.0
06/07/2018
4.36
 20,129 4.18 4.36 4.18 0 0 0
05/07/2018
4.18
 3,100 4.27 4.27 4.18 0 0 0
04/07/2018
4.27
 3,300 4.27 4.27 4 0 0 0
03/07/2018
4.27
 10,300 4.55 4.55 4.09 0 0 0
02/07/2018
4.55
 600 4.64 4.64 4.55 0 0 0
29/06/2018
4.64
 20,600 4.55 4.64 4.55 0 0 0
28/06/2018
4.55
 6,813 4.55 4.55 4.09 0 0 0
27/06/2018
4.55
 700 4.64 4.64 4.45 0 0 0
26/06/2018
4.64
 2,000 4.64 4.64 4.64 0 0 0
25/06/2018
4.64
 33,700 4.82 4.82 4.45 0 9,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |