Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2024	8.20	111,904	8.20	8.20	8	0	0	0
31/07/2024	8.10	229,338	8.30	8.60	8.10	0	0	0
30/07/2024	7.90	277,715	8.40	8.40	7.90	0	0	0
29/07/2024	8.10	169,967	7.90	8.50	7.90	0	20,000	-0.2
26/07/2024	7.80	18,600	7.80	8.20	7.80	0	0	0
25/07/2024	8	33,100	7.80	8.20	7.70	0	100	-0.0
24/07/2024	8	574,506	7.80	8	7.50	0	0	0
23/07/2024	7.90	160,903	7.80	8.10	7.80	0	0	0
22/07/2024	8	566,006	7.40	8	7.10	10,000	42,500	-0.3
19/07/2024	7.60	923,314	7.70	7.80	7.40	0	4,100	-0.0
18/07/2024	7.80	4,403	8.10	8.10	7.70	0	100	-0.0
17/07/2024	8	170,707	8.10	8.20	7.30	32,000	0	0.2
16/07/2024	8.10	42,670	8.40	8.60	8.10	0	0	0
15/07/2024	8.40	261,590	7.90	8.50	7.90	0	4,400	-0.0
12/07/2024	7.90	313,139	7.40	7.90	7.20	0	20,100	-0.1
11/07/2024	7.20	11,241	7.30	7.30	7.20	0	0	0
10/07/2024	7.30	191,574	7.20	7.30	7	0	0	0
09/07/2024	7.20	120,022	6.90	7.30	6.90	0	0	0
08/07/2024	7.10	70,739	7.10	7.20	7	0	0	0
05/07/2024	6.90	485,307	7.20	7.20	6.90	0	0	0
04/07/2024	7.20	53,624	7.40	7.40	6.60	0	100	-0.0
03/07/2024	7.30	86,097	6.80	7.30	6.80	0	0	0
02/07/2024	7.20	304,745	7.30	7.30	6.70	0	0	0
01/07/2024	7.30	386,210	7.30	7.40	6.80	0	0	0
28/06/2024	6.80	594,922	7.80	7.80	6.80	0	0	0
27/06/2024	7.20	851,446	6.70	7.30	6.70	0	900	-0.0
26/06/2024	6.70	436,981	7.50	7.50	6.70	0	0	0
25/06/2024	7.40	173,782	7	7.40	6.60	100	0	0.0
24/06/2024	7	381,662	6.60	7.20	6.60	0	5,000	-0.0
21/06/2024	6.60	564,798	6.20	6.60	6.10	0	2,000	-0.0
20/06/2024	6	287,726	5.40	6	5.40	0	2,109	-0.0
19/06/2024	5.50	68,775	5.50	5.50	5.20	0	1,500	-0.0
18/06/2024	5.50	74,604	5.70	5.70	5.20	2,000	0	0.0
17/06/2024	5.70	51,012	6.20	6.20	5.70	2,000	0	0.0
14/06/2024	6.30	640,528	5.90	6.50	5.90	0	0	0
13/06/2024	6.40	1,201,386	6.60	6.60	6.10	0	0	0
12/06/2024	6.40	829,079	6.10	6.40	6	0	0	0
11/06/2024	6	111,501	6.20	6.30	5.60	3,000	0	0.0
10/06/2024	6.20	103,516	7.10	7.20	6.20	0	1,000	-0.0
07/06/2024	6.80	139,143	6.60	7.20	6.30	0	0	0
06/06/2024	6.60	204,344	6	6.60	6	0	9,000	-0.1
05/06/2024	6	151,523	5.90	6.20	5.50	0	0	0
04/06/2024	6	272,142	5.50	6	5.50	0	3,300	-0.0
03/06/2024	5.50	525,802	5.40	5.50	4.80	0	0	0
31/05/2024	5.20	397,300	5.40	5.50	5.20	0	0	0
30/05/2024	5.60	10,500	5.50	5.60	5.30	0	0	0
29/05/2024	5.60	1,194,043	5.30	5.70	5.20	0	1,100	-0.0
28/05/2024	5.50	550,547	5.30	5.50	5.20	0	0	0
27/05/2024	5.50	12,400	5.40	5.70	5.30	0	0	0
24/05/2024	5.40	173,242	5.30	5.40	5.10	0	0	0
23/05/2024	5.40	24,862	5.30	5.40	5.20	12,000	0	0.1
22/05/2024	5.40	58,238	5.50	5.50	5.20	0	0	0
21/05/2024	5.40	572,880	5.50	5.60	5.20	0	1,000	-0.0
20/05/2024	5.50	68,975	5.30	5.50	5.10	9,000	7,600	0.0
17/05/2024	5.50	1,076,270	5.20	5.50	5.20	0	16,100	-0.1
16/05/2024	5.40	55,204	5.40	5.40	5	0	6,000	-0.0
15/05/2024	5.40	194,515	5.30	5.40	5	0	6,800	-0.0
14/05/2024	5.30	56,439	5.40	5.40	5	10,000	0	0.1
13/05/2024	5.40	111,832	5.50	5.70	5.10	5,100	1,100	0.0
10/05/2024	5.50	183,420	5.30	5.50	5	100	8,900	-0.0
09/05/2024	5	1,116,411	4.50	5	4.50	0	15,000	-0.1
08/05/2024	4.60	66,601	4.30	4.70	4.30	8,000	15,000	-0.0
07/05/2024	4.30	41,259	4.20	4.30	4.20	0	500	-0.0
06/05/2024	4.30	15,500	4.40	4.40	4.20	0	0	0
03/05/2024	4.40	200	4	4.40	4	0	0	0
02/05/2024	4.40	43,000	4.30	4.40	3.90	0	100	-0.0
26/04/2024	4.20	48,011	4.20	4.60	4.20	5,100	0	0.0
25/04/2024	4.60	36,601	4.60	4.60	4.20	400	0	0.0
24/04/2024	4.60	95,010	4.60	4.60	4.10	0	0	0
23/04/2024	4.50	69,027	4.20	4.60	4.20	0	2,900	-0.0
22/04/2024	4.40	234,501	4	4.40	3.80	0	25,000	-0.1
19/04/2024	4	45,814	4	4.30	3.80	400	6,100	-0.0
17/04/2024	4	78,401	3.90	4	3.60	100	4,000	-0.0
16/04/2024	3.70	58,700	4	4	3.70	1,000	0	0.0
15/04/2024	4	143,202	4.40	4.50	4	20,000	0	0.1
12/04/2024	4.40	92,832	4.40	4.50	4.10	15,000	200	0.1
11/04/2024	4.40	179,405	4.30	4.40	4	0	500	-0.0
10/04/2024	4.20	104,900	4.10	4.30	4	0	20,000	-0.1
09/04/2024	4.20	140,813	4	4.20	3.90	0	5,300	-0.0
08/04/2024	4	110,302	3.70	4	3.70	0	19,000	-0.1
05/04/2024	3.80	91,810	3.80	3.80	3.70	10,000	0	0.0
04/04/2024	3.80	80,300	3.90	4.20	3.70	1,000	0	0.0
03/04/2024	3.90	594,818	3.60	3.90	3.60	0	40,000	-0.2
02/04/2024	3.60	103,001	3.60	3.60	3.40	0	0	0
01/04/2024	3.60	63,009	3.50	3.60	3.40	5,209	100	0.0
29/03/2024	3.60	41,400	3.50	3.60	3.40	5,800	0	0.0
28/03/2024	3.50	105,310	3.40	3.50	3.30	800	5,000	-0.0
27/03/2024	3.40	510	3.40	3.40	3.30	0	0	0
26/03/2024	3.40	221,900	3.30	3.40	3.30	10,100	0	0.0
25/03/2024	3.50	75,080	3.50	3.50	3.30	1,000	0	0.0
22/03/2024	3.50	59,100	3.50	3.50	3.40	0	0	0
21/03/2024	3.50	118,500	3.60	3.60	3.40	5,000	0	0.0
20/03/2024	3.60	138,200	3.40	3.60	3.30	5,000	10,400	-0.0
19/03/2024	3.40	151,310	3.30	3.50	3.30	0	0	0
18/03/2024	3.30	436,801	3.60	3.60	3.30	10,000	5,000	0.0
15/03/2024	3.60	7,200	3.40	3.60	3.40	0	0	0
14/03/2024	3.40	42,819	3.60	3.70	3.40	18,600	0	0.1
13/03/2024	3.60	13,900	3.70	3.70	3.50	8,600	0	0.0
12/03/2024	3.60	150,100	3.30	3.60	3.30	0	45,000	-0.2
11/03/2024	3.30	79,100	3.40	3.50	3.30	5,000	15,000	-0.0

Page:
<<
4
5
6
>>

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

CTCP Minh Khanh Capital Trading Public (ctp)

THỐNG KÊ GIAO DỊCH