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)
13/07/2017
25.83
 119,000 26.08 26.08 25.67 0 0 0
12/07/2017
26.08
 174,000 26.08 26.08 25.83 0 300 -0.0
11/07/2017
26.08
 207,800 25.99 26.40 25.91 0 0 0
10/07/2017
25.99
 127,700 26.40 26.40 25.99 0 0 0
07/07/2017
26.40
 324,800 26.56 26.81 26.40 0 300 -0.0
06/07/2017
26.56
 269,200 26.48 27.05 26.56 1,200 0 0.0
05/07/2017
26.48
 292,700 24.13 26.48 25.99 0 0 0
04/07/2017
24.13
 106,200 21.93 24.13 24.13 0 0 0
03/07/2017
21.93
 51,000 19.98 21.93 20.39 0 0 0
30/06/2017
19.98
 113,700 19.98 19.98 19.90 0 300 -0.0
29/06/2017
19.98
 101,200 19.58 19.98 19.58 0 0 0
28/06/2017
19.58
 186,000 19.82 19.82 19.50 0 0 0
27/06/2017
19.82
 177,400 19.58 19.90 19.58 2,400 0 0.1
26/06/2017
19.58
 100,600 19.33 19.90 19.41 0 300 -0.0
23/06/2017
19.33
 103,400 19.09 20.96 19.09 0 0 0
22/06/2017
19.09
 658,400 17.38 19.09 18.93 0 10,000 -0.2
21/06/2017
17.38
 85,500 15.84 17.38 16.33 0 0 0
20/06/2017
15.84
 9,600 14.46 15.84 15.68 0 0 0
19/06/2017
14.46
 35,900 13.16 14.46 13.16 0 0 0
16/06/2017
13.16
 99,900 12.02 13.16 11.70 0 0 0
15/06/2017
12.02
 102,000 11.78 12.43 11.70 0 1,000 -0.0
14/06/2017
11.78
 82,700 11.54 11.78 11.21 0 0 0
13/06/2017
11.54
 171,900 11.05 11.94 10.89 10,000 0 0.1
12/06/2017
11.05
 271,900 10.32 11.29 10.24 1,000 0 0.0
09/06/2017
10.32
 92,700 9.67 10.32 9.67 0 0 0
08/06/2017
9.67
 139,400 9.75 9.91 9.59 300 0 0.0
07/06/2017
9.75
 21,400 9.75 10.15 9.50 0 0 0
06/06/2017
9.75
 29,800 10.32 10.32 9.75 300 0 0.0
05/06/2017
10.32
 76,800 10.89 10.97 10.32 0 0 0
02/06/2017
10.89
 73,200 11.05 11.05 10.72 0 0 0
01/06/2017
11.05
 59,100 11.37 11.45 11.05 0 0 0
31/05/2017
11.37
 161,900 10.40 11.37 10.32 300 0 0.0
30/05/2017
10.40
 226,300 9.99 10.40 9.99 0 0 0
29/05/2017
9.99
 119,400 9.83 10.07 9.83 300 0 0.0
26/05/2017
9.83
 145,800 9.75 9.91 9.75 0 0 0
25/05/2017
9.75
 141,300 9.75 9.91 9.75 2,200 0 0.0
24/05/2017
9.75
 173,100 9.50 9.91 9.50 0 0 0
23/05/2017
9.50
 146,300 9.99 10.07 9.50 0 0 0
22/05/2017
9.99
 157,300 9.91 10.15 9.75 0 0 0
19/05/2017
9.91
 209,300 10.15 10.32 9.67 0 0 0
18/05/2017
10.15
 130,200 10.32 10.40 9.99 0 0 0
17/05/2017
10.32
 105,500 10.48 10.48 10.15 0 0 0
16/05/2017
10.48
 124,200 10.32 10.48 10.24 0 0 0
15/05/2017
10.32
 118,000 10.56 10.64 10.32 0 0 0
12/05/2017
10.56
 116,700 10.40 10.56 10.15 0 0 0
11/05/2017
10.40
 60,700 10.40 10.40 10.15 0 0 0
10/05/2017
10.40
 165,000 10.40 10.64 10.32 0 0 0
09/05/2017
10.40
 133,000 10.40 10.72 10.24 0 0 0
08/05/2017
10.40
 153,200 10.32 10.64 9.91 0 0 0
05/05/2017
10.32
 107,000 10.97 10.97 10.32 0 0 0
04/05/2017
10.97
 119,200 11.37 11.37 10.56 0 0 0
03/05/2017
11.37
 138,900 12.02 12.02 11.29 0 0 0
28/04/2017
12.02
 309,700 12.19 12.19 11.78 0 0 0
27/04/2017
12.19
 365,800 11.78 12.19 11.54 0 0 0
26/04/2017
11.78
 372,800 11.45 11.86 11.21 0 0 0
25/04/2017
11.45
 539,810 10.72 11.45 10.56 0 0 0
24/04/2017
10.72
 217,300 10.80 10.80 10.15 0 0 0
21/04/2017
10.80
 158,900 10.64 10.80 10.56 0 0 0
20/04/2017
10.64
 148,900 10.72 10.89 9.75 0 0 0
19/04/2017
10.72
 285,300 10.72 10.89 10.56 0 0 0
18/04/2017
10.72
 647,900 10.97 11.05 10.56 0 0 0
17/04/2017
10.97
 731,100 10.64 10.97 10.40 0 0 0
14/04/2017
10.64
 679,000 10.48 10.97 10.48 500 0 0.0
13/04/2017
10.48
 1,063,100 9.59 10.48 8.69 0 0 0
12/04/2017
9.59
 149,700 10.64 10.64 9.59 0 0 0
11/04/2017
10.64
 270,400 11.45 11.45 10.56 0 0 0
10/04/2017
11.45
 222,400 12.19 12.19 11.37 0 20,000 -0.3
07/04/2017
12.19
 248,100 12.27 12.67 11.37 0 0 0
05/04/2017
12.27
 169,800 12.75 13.16 12.27 0 0 0
04/04/2017
12.75
 234,400 13.73 13.81 12.75 0 0 0
03/04/2017
13.73
 189,000 13.40 13.81 13.32 20,000 0 0.3
31/03/2017
13.40
 189,400 13.00 13.40 13.00 0 900 -0.0
30/03/2017
13.00
 155,600 14.22 14.22 12.83 0 0 0
29/03/2017
14.22
 135,900 15.76 15.76 14.22 0 0 0
28/03/2017
15.76
 102,000 16.25 16.25 15.43 0 200 -0.0
27/03/2017
16.25
 120,900 17.06 17.06 16.25 0 0 0
24/03/2017
17.06
 200,100 17.79 18.20 17.06 0 0 0
23/03/2017
17.79
 128,200 16.90 17.79 16.82 200 0 0.0
22/03/2017
16.90
 173,000 17.47 17.47 16.17 0 0 0
21/03/2017
17.47
 154,300 18.28 18.52 17.38 0 0 0
20/03/2017
18.28
 140,100 19.09 19.17 17.87 900 0 0.0
17/03/2017
19.09
 132,700 17.38 19.09 17.38 0 0 0
16/03/2017
17.38
 161,400 15.84 17.38 15.68 0 0 0
15/03/2017
15.84
 539,800 14.46 15.84 13.08 0 0 0
14/03/2017
14.46
 188,500 13.16 14.46 12.92 0 0 0
13/03/2017
13.16
 221,400 12.43 13.24 12.43 0 0 0
10/03/2017
12.43
 257,500 11.62 12.43 11.62 0 0 0
09/03/2017
11.62
 110,300 11.54 11.86 11.45 0 0 0
08/03/2017
11.54
 97,900 11.54 11.78 10.97 0 0 0
07/03/2017
11.54
 111,700 11.70 11.70 10.97 0 0 0
06/03/2017
11.70
 99,400 11.62 11.86 11.37 0 0 0
03/03/2017
11.62
 109,000 11.78 11.78 10.97 0 0 0
02/03/2017
11.78
 237,300 12.19 12.35 11.54 0 0 0
01/03/2017
12.19
 195,700 12.59 12.83 12.19 0 0 0
28/02/2017
12.59
 267,300 11.94 12.59 11.78 0 0 0
27/02/2017
11.94
 199,300 11.37 12.02 11.37 0 0 0
24/02/2017
11.37
 166,300 10.89 11.45 10.80 0 0 0
23/02/2017
10.89
 131,800 10.64 10.97 10.56 0 0 0
22/02/2017
10.64
 107,600 10.97 11.13 10.48 0 0 0
21/02/2017
10.97
 72,000 10.97 11.05 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |