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)
09/03/2018
7.64
 11,100 7.73 7.91 7.64 0 0 0
08/03/2018
7.73
 18,700 8 8 7.73 0 2,000 -0.0
07/03/2018
8
 9,100 7.73 8 7.55 500 0 0.0
06/03/2018
7.73
 10,300 7.64 7.82 7.45 0 0 0
05/03/2018
7.64
 36,500 8.18 8.18 7.64 0 0 0
02/03/2018
8.18
 65,710 8.55 8.55 7.91 1,000 0 0.0
01/03/2018
8.55
 21,100 8.73 8.73 8.45 500 0 0.0
28/02/2018
8.73
 25,800 8.73 8.73 8.27 200 0 0.0
27/02/2018
8.73
 59,300 9.09 9.09 8.27 1,200 0 0.0
26/02/2018
9.09
 10,000 9.27 9.27 8.36 0 0 0
23/02/2018
9.27
 20,800 9.55 9.55 8.91 0 0 0
22/02/2018
9.55
 27,500 9.55 10 9.09 8,200 0 0.1
21/02/2018
9.55
 10,240 8.73 9.55 9.09 0 0 0
13/02/2018
8.73
 58,600 9.27 9.45 8.73 200 0 0.0
12/02/2018
9.27
 8,600 9.36 9.36 9.09 1,900 0 0.0
09/02/2018
9.36
 2,500 9.36 9.36 9 0 0 0
08/02/2018
9.36
 6,600 9.27 9.36 9 1,400 0 0.0
07/02/2018
9.27
 20,300 9 9.73 8.91 0 0 0
06/02/2018
9
 9,500 9.27 9.27 8.36 500 0 0.0
05/02/2018
9.27
 8,410 10.27 10.27 9.27 500 0 0.0
02/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
02/02/2018
10.27
 9,500 9.84 10.64 9.73 0 0 0
01/02/2018
9.83
 25,640 9.92 10 9.42 0 0 0
31/01/2018
9.92
 49,500 10 10.25 9.50 4,000 1,000 0.0
30/01/2018
10
 18,230 10.33 10.33 9.92 2,200 0 0.0
29/01/2018
10.33
 7,400 10.33 10.50 10.25 0 0 0
26/01/2018
10.33
 13,000 10.58 10.66 10.33 0 0 0
25/01/2018
10.58
 35,300 10.74 10.74 10.41 5,000 0 0.1
24/01/2018
10.74
 21,020 10.33 10.83 10.41 0 0 0
23/01/2018
10.33
 21,500 9.92 10.41 10.17 2,000 0 0.0
22/01/2018
9.92
 22,700 10.33 10.33 9.92 2,000 0 0.0
19/01/2018
10.33
 49,000 10.33 10.50 9.59 0 0 0
18/01/2018
10.33
 35,600 10.58 10.58 10.17 500 0 0.0
17/01/2018
10.58
 26,100 10.74 10.74 10.50 10,000 0 0.1
16/01/2018
10.74
 147,000 11.07 11.07 10.41 500 0 0.0
15/01/2018
11.07
 53,900 11.49 11.82 11.07 500 0 0.0
12/01/2018
11.49
 15,500 11.32 11.49 11.24 1,000 3,000 -0.0
11/01/2018
11.32
 49,900 11.65 11.65 11.16 0 500 -0.0
10/01/2018
11.65
 48,020 11.40 11.98 11.32 500 0 0.0
09/01/2018
11.40
 53,600 11.65 11.65 11.24 1,000 300 0.0
08/01/2018
11.65
 37,100 12.23 12.23 11.65 0 0 0
05/01/2018
12.23
 45,000 12.23 12.48 12.15 0 0 0
04/01/2018
12.23
 42,500 12.31 12.40 12.07 2,200 0 0.0
03/01/2018
12.31
 31,800 12.48 12.56 12.23 0 0 0
02/01/2018
12.48
 14,000 12.40 12.81 12.31 0 3,500 -0.1
29/12/2017
12.40
 31,110 12.73 12.73 12.40 1,000 7,300 -0.1
28/12/2017
12.73
 3,400 12.73 12.81 12.73 0 0 0
27/12/2017
12.73
 21,580 12.64 12.73 12.31 0 3,000 -0.0
26/12/2017
12.64
 94,000 13.14 13.22 12.40 0 0 0
25/12/2017
13.14
 16,140 13.06 13.39 12.98 0 0 0
22/12/2017
13.06
 11,800 13.31 13.39 13.06 0 500 -0.0
21/12/2017
13.31
 9,900 13.31 13.31 13.14 0 200 -0.0
20/12/2017
13.31
 53,360 13.39 13.39 13.06 0 0 0
19/12/2017
13.39
 28,300 13.39 13.88 13.31 0 0 0
18/12/2017
13.39
 31,600 13.47 13.55 13.39 0 0 0
15/12/2017
13.47
 18,900 13.39 13.47 13.39 0 0 0
14/12/2017
13.39
 9,100 13.31 13.39 13.22 0 0 0
13/12/2017
13.31
 34,340 13.22 13.47 13.22 0 0 0
12/12/2017
13.22
 47,100 13.72 13.72 13.22 0 0 0
11/12/2017
13.72
 16,400 13.64 13.88 13.55 0 0 0
08/12/2017
13.64
 57,760 13.06 14.05 12.81 0 0 0
07/12/2017
13.06
 37,730 13.31 13.31 12.81 0 0 0
06/12/2017
13.31
 54,200 13.55 13.55 13.06 0 9,000 -0.1
05/12/2017
13.55
 45,804 13.64 13.80 13.47 0 0 0
04/12/2017
13.64
 27,700 13.64 13.80 13.64 0 500 -0.0
01/12/2017
13.64
 135,237 13.72 13.88 13.39 0 0 0
30/11/2017
13.72
 136,500 14.05 14.05 13.72 1,100 0 0.0
29/11/2017
14.05
 116,710 14.05 14.21 13.88 0 0 0
28/11/2017
14.05
 66,400 14.05 14.30 13.72 500 0 0.0
27/11/2017
14.05
 46,120 13.80 14.21 13.88 3,000 2,000 0.0
24/11/2017
13.80
 45,300 13.47 13.80 13.39 0 7,300 -0.1
23/11/2017
13.47
 41,620 13.47 13.72 13.22 4,400 3,200 0.0
22/11/2017
13.47
 132,710 13.55 13.55 13.31 0 0 0
21/11/2017
13.55
 144,700 13.80 13.88 13.55 15,190 0 0.3
20/11/2017
13.80
 41,430 13.80 13.80 13.55 0 0 0
17/11/2017
13.80
 117,300 13.88 13.97 13.39 14,600 0 0.2
16/11/2017
13.88
 79,330 13.64 14.05 13.55 19,700 0 0.3
15/11/2017
13.64
 92,020 14.30 15.12 13.22 3,300 0 0.1
14/11/2017
14.30
 267,500 13.06 14.30 13.22 30,500 10,000 0.4
13/11/2017
13.06
 202,610 11.90 13.06 11.82 16,600 0 0.2
10/11/2017
11.90
 63,910 11.74 12.07 11.65 3,810 0 0.1
09/11/2017
11.74
 46,400 11.90 11.90 11.57 0 0 0
08/11/2017
11.90
 140,400 11.40 11.98 11.40 0 0 0
07/11/2017
11.40
 39,500 11.40 11.49 11.16 0 0 0
06/11/2017
11.40
 130,240 11.40 11.40 11.07 0 0 0
03/11/2017
11.40
 98,900 11.32 11.40 11.07 500 0 0.0
02/11/2017
11.32
 112,700 11.40 11.74 11.07 700 0 0.0
01/11/2017
11.40
 121,200 11.57 11.82 11.40 4,000 20,600 -0.2
31/10/2017
11.57
 119,500 11.57 11.90 11.32 6,000 0 0.1
30/10/2017
11.57
 98,600 12.07 12.23 11.49 0 0 0
27/10/2017
12.07
 58,857 12.15 12.15 11.90 600 0 0.0
26/10/2017
12.15
 85,300 12.23 12.31 11.98 0 0 0
25/10/2017
12.23
 110,050 11.57 12.40 11.65 700 0 0.0
24/10/2017
11.57
 68,930 11.82 11.82 11.16 0 0 0
23/10/2017
11.82
 127,020 12.15 12.15 11.82 0 0 0
20/10/2017
12.15
 184,830 12.31 12.40 11.90 1,200 0 0.0
19/10/2017
12.31
 281,850 11.57 12.56 12.07 0 0 0
18/10/2017
11.57
 195,700 10.58 11.57 10.41 0 0 0
17/10/2017
10.58
 709,630 11.24 11.24 10.41 500 0 0.0
16/10/2017
11.24
 618,280 11.82 11.82 11.24 21,000 0 0.3
13/10/2017
11.82
 1,006,120 12.40 12.40 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |