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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |