CTCP Minh Khanh Capital Trading Public (ctp)

6.70
0.10
(1.52%)
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
(2026-06-30) 		-2.10 -23.33% 1,906,200 0 0
6.60
9
6.60
2 tháng
(2026-06-01) 		-2.10 -23.33% 6,006,700 0 0
6.60
9.10
6.60
3 tháng
(2026-05-04) 		0.40 6.15% 8,900,600 0 0
6.10
9.10
6.60
6 tháng
(2026-02-02) 		0.20 2.99% 15,170,700 -2,000 -0.0
4.80
9.10
6.60
12 tháng
(2025-08-04) 		-11.60 -62.70% 38,378,600 18,000 0.2
4.80
22
6.60
24 tháng
(2024-08-09) 		-3.50 -33.65% 79,330,171 -67,287 -1.6
4.80
42.70
6.60
36 tháng
(2023-08-15) 		1.80 35.29% 125,862,575 -80,487 -2.2
3.30
42.70
6.60
60 tháng
(2021-08-25) 		2.40 53.33% 144,772,870 -12,543 -1.9
2.80
42.70
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |