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)
20/12/2018
3.60
 10,100 3.60 3.60 3.60 0 700 -0.0
19/12/2018
3.60
 21,100 3.70 3.70 3.60 0 2,800 -0.0
18/12/2018
3.70
 17,900 3.80 3.80 3.70 0 10,000 -0.0
17/12/2018
3.80
 4,600 3.80 3.80 3.70 400 0 0.0
14/12/2018
3.80
 17,300 3.80 3.90 3.80 0 0 0
13/12/2018
3.80
 18,706 3.80 3.80 3.80 0 0 0
12/12/2018
3.80
 15,900 3.80 3.90 3.80 0 0 0
11/12/2018
3.80
 8,250 3.80 3.90 3.80 0 0 0
10/12/2018
3.80
 21,100 3.80 3.90 3.80 0 0 0
07/12/2018
3.80
 6,500 3.80 3.80 3.80 0 0 0
06/12/2018
3.80
 2,500 3.90 3.90 3.80 0 0 0
05/12/2018
3.90
 31,700 3.80 3.90 3.70 0 0 0
04/12/2018
3.80
 61,570 3.90 4 3.80 2,500 0 0.0
03/12/2018
3.90
 19,620 3.90 4.10 3.90 0 0 0
30/11/2018
3.90
 36,600 3.90 3.90 3.80 0 0 0
29/11/2018
3.90
 1,050 3.90 3.90 3.90 0 0 0
28/11/2018
3.90
 42,250 3.90 3.90 3.90 0 0 0
27/11/2018
3.90
 600 3.90 3.90 3.80 0 0 0
26/11/2018
3.90
 47,880 3.80 4 3.80 0 0 0
23/11/2018
3.80
 8,355 3.90 3.90 3.80 0 0 0
22/11/2018
3.90
 39,600 4 4 3.90 0 0 0
21/11/2018
4
 2,800 3.90 4 3.80 0 0 0
20/11/2018
3.90
 46,080 4 4 3.90 0 50 -0.0
19/11/2018
4
 98,285 3.90 4 3.80 0 0 0
16/11/2018
3.90
 8,521 3.90 3.90 3.80 0 0 0
15/11/2018
3.90
 2,000 3.90 4 3.80 0 0 0
14/11/2018
3.90
 64,870 3.80 4 3.80 0 0 0
13/11/2018
3.80
 84,710 4 4 3.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |