CTCP Minh Khanh Capital Trading Public (ctp)

5.30
0.10
(1.92%)
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)
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
22/06/2018
4.82
 2,500 4.73 4.82 4.64 500 0 0.0
21/06/2018
4.73
 40 4.73 4.73 4.73 0 20 -0.0
20/06/2018
4.73
 13,300 4.64 4.82 4.64 300 2,400 -0.0
19/06/2018
4.64
 11,700 4.55 4.64 4.55 0 0 0
18/06/2018
4.55
 11,500 4.91 4.91 4.55 0 0 0
15/06/2018
4.91
 3,200 5 5 4.73 0 0 0
14/06/2018
5
 21,060 5.09 5.09 4.73 0 0 0
13/06/2018
5.09
 7,000 5.09 5.09 4.91 0 0 0
12/06/2018
5.09
 14,300 5.09 5.09 4.82 0 0 0
11/06/2018
5.09
 0 5.09 5.09 5.09 0 0 0
08/06/2018
5.09
 2,900 5.09 5.18 5 0 0 0
07/06/2018
5.09
 21,710 4.91 5.09 4.82 0 0 0
06/06/2018
4.91
 1,710 4.91 4.91 4.82 0 0 0
05/06/2018
4.91
 8,600 4.82 4.91 4.82 0 0 0
04/06/2018
4.82
 9,300 4.91 4.91 4.64 0 0 0
01/06/2018
4.91
 15,660 4.91 5 4.82 10 0 0.0
31/05/2018
4.91
 1,700 4.82 4.91 4.91 0 0 0
30/05/2018
4.82
 7,600 4.82 4.91 4.73 0 0 0
29/05/2018
4.82
 21,210 4.73 4.91 4.73 0 0 0
28/05/2018
4.73
 6,500 4.82 4.82 4.55 0 0 0
25/05/2018
4.82
 9,930 4.82 4.82 4.64 0 0 0
24/05/2018
4.82
 15,620 5 5 4.73 0 0 0
23/05/2018
5
 3,600 4.91 5.09 5 0 0 0
22/05/2018
4.91
 29,240 5 5.27 4.82 0 0 0
21/05/2018
5
 42,810 5.27 5.27 4.91 0 0 0
18/05/2018
5.27
 38,600 5.27 5.45 5.09 1,000 0 0.0
17/05/2018
5.27
 24,800 5.27 5.36 5.09 0 0 0
16/05/2018
5.27
 56,503 5.09 5.27 4.91 0 100 -0.0
15/05/2018
5.09
 7,137 5.09 5.27 4.82 100 0 0.0
14/05/2018
5.09
 4,247 5.09 5.09 4.91 0 0 0
11/05/2018
5.09
 17,800 5 5.09 4.91 0 0 0
10/05/2018
5
 9,700 5.18 5.36 5 0 0 0
09/05/2018
5.18
 13,114 5.09 5.27 5.09 0 4,800 -0.0
08/05/2018
5.09
 20,233 5.18 5.45 5 0 0 0
07/05/2018
5.18
 34,140 5.27 5.27 5 9,400 0 0.1
04/05/2018
5.27
 31,500 5.09 5.27 5 0 0 0
03/05/2018
5.09
 38,850 5.45 5.45 4.91 0 0 0
02/05/2018
5.45
 35,290 6 6 5.45 0 5,870 -0.0
27/04/2018
6
 62,830 6.64 6.64 6 3,300 21,100 -0.1
26/04/2018
6.64
 58,351 6.82 7.18 6.27 14,200 0 0.1
24/04/2018
6.82
 15,810 7.18 7.18 6.73 0 0 0
23/04/2018
7.18
 39,800 7.09 7.27 6.91 0 0 0
20/04/2018
7.09
 36,460 7.45 7.45 6.73 0 200 -0.0
19/04/2018
7.45
 9,031 7.45 7.45 7.27 0 0 0
18/04/2018
7.45
 71,049 7.36 7.73 7.18 0 0 0
17/04/2018
7.36
 17,300 7.82 7.91 7.36 100 1,000 -0.0
16/04/2018
7.82
 10,420 8 8 7.64 700 0 0.0
13/04/2018
8
 22,040 8 8 7.55 4,800 200 0.0
12/04/2018
8
 21,900 8 8 7.64 3,800 5,500 -0.0
11/04/2018
8
 18,600 8 8 7.45 3,800 0 0.0
10/04/2018
8
 4,600 8 8 7.73 100 0 0.0
09/04/2018
8
 25,300 8.27 8.27 7.82 1,300 0 0.0
06/04/2018
8.27
 31,200 8.45 8.45 7.91 1,000 0 0.0
05/04/2018
8.45
 11,600 8.45 8.55 8 2,500 0 0.0
04/04/2018
8.45
 36,210 8.45 9.09 8.18 0 200 -0.0
03/04/2018
8.45
 122,700 7.73 8.45 7.73 0 0 0
02/04/2018
7.73
 7,700 7.55 7.73 7.36 200 0 0.0
30/03/2018
7.55
 11,200 7.45 7.55 7.27 400 0 0.0
29/03/2018
7.45
 12,500 7.45 7.45 7.27 0 0 0
28/03/2018
7.45
 13,400 7.36 7.64 7.09 0 900 -0.0
27/03/2018
7.36
 16,800 7.55 7.55 7.18 300 100 0.0
26/03/2018
7.55
 16,200 7.64 7.73 7.36 100 0 0.0
23/03/2018
7.64
 8,400 7.82 7.82 7.27 100 0 0.0
22/03/2018
7.82
 11,300 7.91 7.91 7.64 0 0 0
21/03/2018
7.91
 16,000 7.91 8.18 7.55 1,500 0 0.0
20/03/2018
7.91
 4,300 7.91 7.91 7.64 100 0 0.0
19/03/2018
7.91
 27,200 7.73 8 7.73 100 0 0.0
16/03/2018
7.73
 8,200 7.64 7.73 7.55 0 0 0
15/03/2018
7.64
 17,700 7.64 7.73 7.55 0 0 0
14/03/2018
7.64
 18,500 7.82 7.82 7.55 2,000 0 0.0
13/03/2018
7.82
 1,300 7.82 7.82 7.73 0 0 0
12/03/2018
7.82
 7,500 7.64 7.82 7.55 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |