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)
15/10/2025
9.10
 47,000 9 9.10 8.80 0 0 0
14/10/2025
9
 234,700 9 9 8.80 0 0 0
13/10/2025
9
 47,200 9 9.30 8.90 0 0 0
10/10/2025
9
 26,100 8.80 9 8.80 0 0 0
09/10/2025
9
 48,000 9.50 9.50 8.70 0 0 0
08/10/2025
9
 111,900 9.20 9.20 8.80 0 0 0
07/10/2025
9
 100,600 9.10 9.10 8.80 0 0 0
06/10/2025
9.10
 37,700 9.30 9.70 9 0 0 0
03/10/2025
9.20
 52,600 9.90 10.20 9.20 0 0 0
02/10/2025
9.90
 648,300 9.20 10.30 9.20 300 0 0.0
01/10/2025
10.20
 168,800 11.30 11.30 10.20 300 0 0.0
30/09/2025
11.30
 32,700 12.50 12.50 11.30 100 0 0.0
29/09/2025
12.50
 19,000 13.80 13.80 12.50 100 0 0.0
26/09/2025
13.80
 24,500 14.10 14.50 13 0 0 0
25/09/2025
14.10
 74,900 15.30 15.30 14.10 0 0 0
24/09/2025
15.40
 33,200 15.50 15.70 14.80 100 0 0.0
23/09/2025
15.80
 18,600 16 16.30 15.10 100 0 0.0
22/09/2025
16.20
 32,000 15.60 16.50 15.50 0 0 0
19/09/2025
16.50
 80,400 16.70 16.70 15.80 0 0 0
18/09/2025
16.70
 37,400 16.50 16.80 16.50 0 0 0
17/09/2025
16.50
 43,000 16.70 17 16.50 0 0 0
16/09/2025
17.10
 18,600 17.20 17.20 16.60 0 0 0
15/09/2025
16.90
 34,600 16.80 16.90 16.60 2,000 0 0.0
12/09/2025
16.90
 29,500 16.50 17.30 16.50 0 0 0
11/09/2025
16.80
 282,400 16.70 17.40 16.20 200 500 -0.0
10/09/2025
16.70
 64,200 16.50 16.90 16 300 0 0.0
09/09/2025
16.40
 195,300 17 17.10 16.40 500 0 0.0
08/09/2025
17.50
 96,300 17.90 18.20 16.80 0 0 0
05/09/2025
18
 114,500 18 18.50 17.40 200 0 0.0
04/09/2025
18.60
 73,400 18 18.70 18 0 0 0
03/09/2025
18.60
 60,000 18.50 18.60 18 0 0 0
29/08/2025
18.50
 85,000 18.40 18.70 17.80 100 0 0.0
28/08/2025
18.50
 191,500 18.80 18.80 17.90 0 0 0
27/08/2025
18.30
 55,700 18.50 18.90 18.30 200 0 0.0
26/08/2025
18.50
 57,000 18.80 19.50 18.50 0 0 0
25/08/2025
19.30
 32,500 19.60 20 18.60 0 0 0
22/08/2025
18.80
 44,200 19 20 18.80 100 0 0.0
21/08/2025
20.10
 118,700 20.40 21.40 19 200 0 0.0
20/08/2025
20.40
 208,600 19 20.40 18.40 0 0 0
19/08/2025
19
 53,000 19.40 19.40 18.30 200 4,100 -0.1
18/08/2025
19
 134,600 20.10 20.10 18.30 200 1,000 -0.0
15/08/2025
20.30
 84,400 21.50 21.80 20.30 0 0 0
14/08/2025
21
 197,300 22 22.90 20.90 1,200 0 0.0
13/08/2025
22
 117,700 21.50 23.30 20.40 100 0 0.0
12/08/2025
21.50
 75,000 21.80 22 20.70 0 0 0
11/08/2025
22
 186,500 22.80 22.80 20.80 1,000 500 0.0
08/08/2025
20.80
 125,800 20.20 20.80 20.20 1,300 0 0.0
07/08/2025
20.50
 103,200 18.60 20.70 18.50 1,000 0 0.0
06/08/2025
18.90
 65,400 18.90 18.90 18.20 0 0 0
05/08/2025
18.60
 119,900 18.50 18.80 18.10 0 0 0
04/08/2025
18.50
 185,200 17.80 18.80 17.80 1,200 0 0.0
01/08/2025
17.80
 36,200 17 18.20 17 1,100 0 0.0
31/07/2025
17
 31,600 16.90 17 16.80 0 0 0
30/07/2025
17.10
 21,100 16.80 17.20 16.80 700 0 0.0
29/07/2025
16.80
 111,900 18 18 16.80 0 0 0
28/07/2025
18
 127,400 18.50 18.50 17.80 0 0 0
25/07/2025
18.30
 271,000 19 19 17.50 0 0 0
24/07/2025
17.50
 212,700 16.50 17.60 16.10 0 0 0
23/07/2025
16.40
 28,600 16.40 16.60 15.90 0 0 0
22/07/2025
16.30
 45,800 16.20 16.20 15.80 0 0 0
21/07/2025
16.20
 24,600 16 16.20 15.90 0 0 0
18/07/2025
16
 75,700 16.50 16.50 16 0 0 0
17/07/2025
16.50
 42,900 16.50 16.70 16.30 0 0 0
16/07/2025
16.60
 16,300 16.90 16.90 16.50 0 0 0
15/07/2025
16.80
 128,200 16.80 17 16.60 0 0 0
14/07/2025
16.80
 35,800 16.90 16.90 16.60 0 0 0
11/07/2025
17
 28,700 17.10 17.10 16.80 0 0 0
10/07/2025
17.40
 37,000 17 17.50 16.90 0 0 0
09/07/2025
17.60
 61,400 18.50 18.50 16.90 0 0 0
08/07/2025
17.70
 41,200 17.30 17.60 17 0 0 0
07/07/2025
18
 348,200 17.60 18.30 17.20 4,400 0 0.1
04/07/2025
18
 3,600 18.20 18.50 18.10 0 0 0
03/07/2025
18
 24,000 17.70 18.50 17.40 0 0 0
02/07/2025
17.70
 156,300 18 19 17.90 0 0 0
01/07/2025
17.80
 112,400 17.60 17.60 17.40 0 0 0
30/06/2025
17.50
 153,800 17 18 17 0 0 0
27/06/2025
17.10
 58,200 16.90 17.40 16.70 0 0 0
26/06/2025
16.90
 36,900 16.90 17 16.50 0 0 0
25/06/2025
16.90
 24,700 16.60 16.70 16.30 0 0 0
24/06/2025
16.60
 67,200 16.50 16.50 16.20 0 0 0
23/06/2025
16.50
 64,900 16.10 16.90 16 0 0 0
20/06/2025
16
 271,700 17 17.10 16 0 0 0
19/06/2025
16.90
 676,200 17.50 18.20 15.80 0 0 0
18/06/2025
17.50
 641,700 17.50 18.40 17.40 0 0 0
17/06/2025
17.50
 255,700 17 17.50 17 200 0 0.0
16/06/2025
17.10
 519,800 17 17.20 16.80 0 0 0
13/06/2025
17
 39,200 16.90 17 16.50 0 0 0
12/06/2025
17
 20,200 16.90 17.10 16.90 0 0 0
11/06/2025
17
 97,000 17 17.10 16.70 0 0 0
10/06/2025
17
 97,600 16.90 17 15.90 100 0 0.0
09/06/2025
17
 34,000 17.20 17.20 16.90 0 0 0
06/06/2025
17.10
 14,300 17.20 17.40 17 0 0 0
05/06/2025
17.20
 48,000 17.30 17.30 16.80 100 0 0.0
04/06/2025
17.40
 56,800 17.40 17.40 17 0 0 0
03/06/2025
17.40
 50,200 17.70 17.70 17 200 0 0.0
02/06/2025
17.10
 26,700 17.50 17.60 17.10 0 0 0
30/05/2025
17.70
 149,700 18 18.10 17.10 0 0 0
29/05/2025
17.70
 46,300 17.70 18 17.20 0 0 0
28/05/2025
17.10
 305,600 17.30 17.50 16.80 200 0 0.0
27/05/2025
17.20
 320,900 18.90 18.90 17 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |