CTCP Minh Khanh Capital Trading Public (ctp)

11.10
-0.20
(-1.77%)
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
(2025-11-04) 		1.70 18.89% 7,468,500 1,300 0.0
9
11.80
11.30
2 tháng
(2025-10-06) 		1.60 17.58% 11,104,600 3,800 0.0
7.40
11.80
11.30
3 tháng
(2025-09-05) 		-7.30 -40.56% 13,205,400 7,500 0.1
7.40
18
11.30
6 tháng
(2025-06-09) 		-6.30 -37.06% 20,661,400 15,200 0.2
7.40
22
11.30
12 tháng
(2024-12-09) 		-21 -66.25% 38,083,242 -57,150 -2.1
7.40
41.50
11.30
24 tháng
(2023-12-15) 		6.30 143.18% 90,122,275 -171,787 -2.6
3.30
42.70
11.30
36 tháng
(2022-12-20) 		6.90 181.58% 107,251,459 -99,117 -2.3
2.80
42.70
11.30
60 tháng
(2020-12-30) 		7 189.19% 131,057,277 -75,043 -2.2
2.80
42.70
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
12.40
 1,156,900 12.40 12.40 11.16 0 0 0
11/10/2017
12.40
 1,612,750 13.72 13.80 12.40 0 0 0
10/10/2017
13.72
 1,800,500 13.64 13.80 12.31 0 0 0
09/10/2017
13.64
 1,276,300 12.40 13.64 12.40 0 0 0
06/10/2017
12.40
 1,570,160 12.23 12.40 11.07 0 0 0
05/10/2017
12.23
 1,123,312 13.55 13.55 12.23 0 0 0
04/10/2017
13.55
 43,400 15.04 15.04 13.55 0 0 0
03/10/2017
15.04
 33,860 16.69 16.69 15.04 0 0 0
02/10/2017
16.69
 9,600 18.51 18.51 16.69 0 0 0
29/09/2017
18.51
 76,400 19.01 19.01 18.35 0 0 0
28/09/2017
19.01
 68,860 19.17 19.17 18.51 0 0 0
27/09/2017
19.17
 158,100 20.50 20.50 19.17 20,600 0 0.5
26/09/2017
20.50
 129,100 20.66 20.66 19.83 0 0 0
25/09/2017
20.66
 193,300 20.66 20.99 20.17 0 0 0
22/09/2017
20.66
 266,200 20.66 21.40 19.17 0 0 0
21/09/2017
20.66
 148,100 20.66 20.99 19.92 0 0 0
20/09/2017
20.66
 309,700 20.17 21.49 19.50 0 0 0
19/09/2017
20.17
 201,000 19.92 20.17 19.01 0 0 0
18/09/2017
19.92
 174,400 20.58 21.07 19.92 0 0 0
15/09/2017
20.58
 189,000 21.07 21.49 19.83 0 0 0
14/09/2017
21.07
 355,607 20.83 21.49 21.07 0 0 0
13/09/2017
20.83
 263,700 20.50 20.83 19.67 0 0 0
12/09/2017
20.50
 170,300 20.33 20.66 19.83 0 0 0
11/09/2017
20.33
 221,307 20.33 20.83 19.83 0 0 0
08/09/2017
20.33
 168,300 19.75 20.41 19.67 0 0 0
07/09/2017
19.75
 216,900 19.42 20 18.43 0 0 0
06/09/2017
19.42
 187,800 20 20.58 19.01 0 0 0
05/09/2017
20
 321,800 20 20.83 19.01 0 0 0
01/09/2017
20
 252,000 19.01 20.83 18.76 0 0 0
31/08/2017
19.01
 207,700 19.83 20.66 19.01 0 0 0
30/08/2017
19.83
 163,103 20 20 19.42 500 0 0.0
29/08/2017
20
 295,100 19.83 20.08 19.75 500 0 0.0
28/08/2017
19.83
 284,400 19.67 19.83 19.42 0 0 0
25/08/2017
19.67
 283,710 19.42 19.67 19.01 0 0 0
24/08/2017
19.42
 268,100 19.09 19.42 19.01 0 0 0
23/08/2017
19.09
 250,500 18.60 19.17 18.68 0 0 0
22/08/2017
18.60
 351,700 19.59 19.83 18.60 0 0 0
21/08/2017
19.59
 203,210 19.67 19.83 18.60 0 0 0
18/08/2017
19.67
 245,300 19.50 19.67 18.60 0 0 0
17/08/2017
19.50
 222,100 20.08 21.90 19.42 0 0 0
16/08/2017
20.08
 202,800 20 20.58 19.67 0 0 0
15/08/2017
20
 198,500 21.24 21.40 20 0 0 0
14/08/2017
21.24
 201,400 21.49 21.49 20.25 0 0 0
11/08/2017
21.49
 203,200 22.07 22.23 21.49 0 500 -0.0
10/08/2017
22.07
 210,100 22.48 22.56 21.07 0 0 0
09/08/2017
22.48
 252,900 22.31 23.31 20.08 0 0 0
08/08/2017
22.31
 222,200 23.97 23.97 22.31 0 0 0
07/08/2017
23.97
 237,800 24.46 24.63 22.31 0 0 0
04/08/2017
24.46
 262,010 24.38 24.71 23.64 0 0 0
03/08/2017
24.38
 247,090 24.63 24.79 23.97 0 0 0
02/08/2017
24.63
 258,100 24.79 25.04 24.63 400 0 0.0
01/08/2017
24.79
 301,127 23.97 24.96 23.97 0 0 0
31/07/2017
23.97
 520,269 23.06 24.05 22.73 0 0 0
28/07/2017
23.06
 328,500 23.14 23.31 22.64 0 0 0
27/07/2017
23.14
 249,700 23.64 23.64 22.81 0 0 0
26/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
26/07/2017
23.64
 513,500 23.80 24.46 23.06 0 0 0
25/07/2017
23.80
 170,400 24.61 24.61 23.48 0 0 0
24/07/2017
24.61
 149,100 25.26 25.67 24.61 0 0 0
21/07/2017
25.26
 109,200 25.59 25.59 25.26 0 0 0
20/07/2017
25.59
 146,900 25.83 25.91 25.51 0 0 0
19/07/2017
25.83
 171,100 25.67 26.16 25.67 0 0 0
18/07/2017
25.67
 147,800 25.59 25.67 25.43 0 0 0
17/07/2017
25.59
 214,600 25.91 25.91 25.51 0 0 0
14/07/2017
25.91
 176,700 25.83 25.91 25.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |