CTCP Minh Khanh Capital Trading Public (ctp)

6.50
-0.30
(-4.41%)
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
(2026-08-12) 		-0.40 -5.63% 1,950,100 0 0
6.50
7.10
6.80
2 tháng
(2026-07-13) 		-0.90 -11.84% 4,378,500 0 0
6
7.70
6.80
3 tháng
(2026-06-15) 		-0.60 -8.22% 6,724,000 0 0
6
9.10
6.80
6 tháng
(2026-03-16) 		1.40 26.42% 16,560,900 0 0
4.80
9.10
6.80
12 tháng
(2025-09-16) 		-10.40 -60.82% 38,348,000 14,100 0.1
4.80
17.10
6.80
24 tháng
(2024-09-23) 		-30.30 -81.89% 76,580,446 -22,387 -1.2
4.80
41.50
6.80
36 tháng
(2023-09-27) 		2 42.55% 124,947,375 -64,987 -2.1
3.30
42.70
6.80
60 tháng
(2021-10-07) 		0.60 9.84% 145,961,830 -49,743 -2.1
2.80
42.70
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
30.30
 174,670 27.70 30.40 27.70 0 200 -0.0
05/09/2024
27.70
 132,939 25.40 27.90 25.40 3,400 0 0.1
04/09/2024
25.40
 342,239 23.10 25.40 22.70 700 100 0.0
30/08/2024
23.10
 104,154 22.60 23.10 22.60 0 0 0
29/08/2024
21
 356,917 17.20 21 17.20 0 0 0
28/08/2024
19.10
 183,237 21.30 22 19.10 0 0 0
27/08/2024
21.20
 138,566 21.30 21.30 20.10 0 1,000 -0.0
26/08/2024
19.40
 58,205 19.30 19.40 19.30 0 0 0
23/08/2024
17.70
 167,508 16.20 17.70 16.20 0 23,000 -0.4
22/08/2024
16.10
 113,618 14.80 16.10 14.70 0 5,800 -0.1
21/08/2024
14.70
 78,324 14.40 15.40 14.40 0 2,000 -0.0
20/08/2024
14.40
 322,709 15.40 15.70 14.30 5,000 0 0.1
19/08/2024
14.30
 128,508 13 14.30 13 0 0 0
16/08/2024
13
 342,652 12.80 13 12.30 0 9,000 -0.1
15/08/2024
11.90
 61,187 11.50 11.90 11 0 5,600 -0.1
14/08/2024
10.90
 138,106 11.80 11.90 10.90 600 0 0.0
13/08/2024
11.70
 133,771 11.40 12.40 11.40 4,000 0 0.0
12/08/2024
11.40
 270,261 10.40 11.40 10.40 0 10,000 -0.1
09/08/2024
10.40
 155,583 10.40 10.40 9.70 0 10,000 -0.1
08/08/2024
9.50
 514,631 11.20 11.20 9.50 30,800 15,000 0.1
07/08/2024
10.20
 197,228 10 10.20 10 0 14,400 -0.1
06/08/2024
9.30
 436,270 8.60 9.30 8.60 0 30,000 -0.3
05/08/2024
8.50
 682,397 8.70 9.60 8.50 10,000 20,000 -0.1
02/08/2024
8.80
 288,977 8.10 8.80 7.90 5,000 5,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |