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)
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
08/03/2024
3.40
 70,300 3.50 3.60 3.40 5,000 0 0.0
07/03/2024
3.50
 106,700 3.50 3.60 3.50 5,000 30,000 -0.1
06/03/2024
3.40
 129,812 3.70 3.70 3.40 13,400 400 0.0
05/03/2024
3.60
 120,500 3.70 3.70 3.60 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |