CTCP Minh Khanh Capital Trading Public (ctp)

5.20
0.30
(6.12%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2024
3.70
 95,700 3.90 3.90 3.60 0 2,400 -0.0
01/03/2024
3.90
 143,500 3.90 4 3.80 10,000 10,000 -0.0
29/02/2024
3.90
 260,103 4.10 4.10 3.80 20,000 0 0.1
28/02/2024
4.10
 106,100 4 4.20 4 20,000 10,000 0.0
27/02/2024
3.90
 146,300 3.80 4.10 3.80 300 20,000 -0.1
26/02/2024
3.80
 73,400 3.90 3.90 3.80 0 0 0
23/02/2024
3.80
 43,301 3.80 3.90 3.80 0 0 0
22/02/2024
3.70
 163,200 3.70 3.90 3.70 0 0 0
21/02/2024
3.70
 186,901 3.90 4 3.70 35,600 0 0.1
20/02/2024
3.90
 126,801 4.20 4.30 3.90 12,500 0 0.0
19/02/2024
4.10
 119,600 4.30 4.30 4 30,000 0 0.1
16/02/2024
4.30
 376,201 4.20 4.40 4.10 0 0 0
15/02/2024
4.10
 117,900 4.30 4.30 4.10 20,000 0 0.1
07/02/2024
4.40
 74,521 4.50 4.50 4.20 0 0 0
06/02/2024
4.50
 142,214 4.60 4.90 4.30 0 10,100 -0.0
05/02/2024
4.70
 194,610 4.50 4.70 4.20 0 16,500 -0.1
02/02/2024
4.50
 1,688,324 4.20 4.50 4 15,000 33,700 -0.1
01/02/2024
4.30
 123,700 4.20 4.30 4.10 5,000 600 0.0
31/01/2024
4.20
 13,024 4.20 4.20 4.10 5,000 0 0.0
30/01/2024
4.10
 23,500 4.20 4.30 4.10 5,000 0 0.0
29/01/2024
4.10
 114,800 4.30 4.30 4.10 0 0 0
26/01/2024
4.30
 102,400 4.20 4.30 4.10 10,000 1,100 0.0
25/01/2024
4.10
 100,400 4.10 4.30 4.10 1,300 0 0.0
24/01/2024
4.10
 96,300 4.30 4.30 4.10 0 0 0
23/01/2024
4.20
 120,900 4.30 4.30 4.10 0 0 0
22/01/2024
4.30
 95,200 4.30 4.30 4.20 0 0 0
19/01/2024
4.20
 132,000 4.40 4.40 4.20 10,000 5,000 0.0
18/01/2024
4.40
 149,800 4.30 4.50 4.20 5,000 5,000 -0.0
17/01/2024
4.30
 58,000 4.50 4.50 4.20 0 1,000 -0.0
16/01/2024
4.50
 240,400 4.30 4.50 4.20 0 5,000 -0.0
15/01/2024
4.30
 132,801 4.20 4.40 4.10 0 5,400 -0.0
12/01/2024
4.10
 62,000 4.30 4.30 4.10 23,900 0 0.1
11/01/2024
4.20
 112,000 4.30 4.40 4.20 500 0 0.0
10/01/2024
4.30
 79,270 4.40 4.40 4.20 0 0 0
09/01/2024
4.30
 109,900 4.30 4.50 4.30 0 0 0
08/01/2024
4.40
 143,000 4.40 4.50 4.30 0 0 0
05/01/2024
4.40
 115,200 4.30 4.50 4.20 0 0 0
04/01/2024
4.40
 113,200 4.40 4.50 4.30 0 0 0
03/01/2024
4.50
 110,400 4.50 4.50 4.40 0 5,000 -0.0
02/01/2024
4.50
 103,700 4.50 4.60 4.20 0 0 0
29/12/2023
4.50
 101,700 4.20 4.50 4.30 0 100 -0.0
28/12/2023
4.20
 113,300 4.30 4.50 4.20 0 0 0
27/12/2023
4.30
 147,500 4.60 4.70 4.30 0 300 -0.0
26/12/2023
4.60
 103,800 4.80 4.80 4.40 0 0 0
25/12/2023
4.80
 161,900 4.50 4.90 4.20 0 0 0
22/12/2023
4.50
 135,600 4.30 4.50 4.30 0 0 0
21/12/2023
4.30
 153,100 4.50 4.50 4.20 0 0 0
20/12/2023
4.50
 52,800 4.40 4.50 4.30 0 0 0
19/12/2023
4.40
 139,400 4.20 4.40 4.20 0 0 0
18/12/2023
4.20
 130,500 4.40 4.50 4.20 30,000 0 0.1
15/12/2023
4.40
 26,300 4.50 4.50 4.30 10,000 0 0.0
14/12/2023
4.50
 412,400 4.50 4.60 4.30 10,000 0 0.0
13/12/2023
4.50
 167,000 4.60 4.70 4.30 30,000 0 0.1
12/12/2023
4.60
 223,500 4.40 4.60 4.20 10,000 10,100 -0.0
11/12/2023
4.40
 160,300 4.40 4.40 4.10 10,000 7,000 0.0
08/12/2023
4.40
 113,600 4.40 4.40 4.30 0 0 0
07/12/2023
4.40
 93,800 4.50 4.50 4.40 0 0 0
06/12/2023
4.50
 54,500 4.50 4.50 4.30 600 0 0.0
05/12/2023
4.50
 104,500 4.60 4.60 4.40 10,000 0 0.0
04/12/2023
4.60
 240,700 4.60 4.60 4.40 10,000 0 0.0
01/12/2023
4.60
 115,700 4.60 4.60 4.30 5,000 0 0
30/11/2023
4.60
 76,200 4.50 4.60 4.40 0 0 0
29/11/2023
4.50
 146,100 4.40 4.50 4.30 0 0 0
28/11/2023
4.40
 94,500 4.30 4.40 4.30 0 0 0
27/11/2023
4.30
 105,300 4.30 4.50 4.20 0 0 0
24/11/2023
4.30
 91,700 4.60 4.60 4.30 5,000 0 0.0
23/11/2023
4.60
 181,800 4.80 4.80 4.40 15,000 0 0.1
22/11/2023
4.80
 239,900 4.40 4.80 4.20 10,000 15,000 -0.0
21/11/2023
4.40
 127,800 4.40 4.40 4.20 10,000 0 0.0
20/11/2023
4.40
 138,600 4.30 4.40 4.20 0 0 0
17/11/2023
4.30
 177,300 4.60 4.60 4.30 0 21,000 -0.1
16/11/2023
4.60
 126,000 4.60 4.60 4.40 0 0 0
15/11/2023
4.60
 155,100 4.60 4.70 4.40 5,000 0 0.0
14/11/2023
4.60
 128,000 4.30 4.70 4.20 0 0 0
13/11/2023
4.30
 227,400 4.50 4.60 4.20 10,000 0 0.0
10/11/2023
4.50
 122,200 4.80 4.80 4.40 10,000 0 0.0
09/11/2023
4.80
 159,000 4.60 4.80 4.30 0 0 0
08/11/2023
4.60
 166,500 4.30 4.60 4.10 0 0 0
07/11/2023
4.30
 122,700 4.40 4.40 4.20 0 0 0
06/11/2023
4.40
 153,500 4.60 4.80 4.20 0 0 0
03/11/2023
4.60
 210,300 4.90 5 4.50 0 0 0
02/11/2023
4.90
 193,200 4.50 4.90 4.20 0 0 0
01/11/2023
4.50
 678,000 4.40 4.60 4 0 0 0
31/10/2023
4.40
 217,000 4.30 4.50 4 0 0 0
30/10/2023
4.30
 113,800 4.50 4.50 4.20 0 0 0
27/10/2023
4.50
 130,800 4.40 4.50 4.20 0 0 0
26/10/2023
4.40
 76,900 4.60 4.60 4.20 0 0 0
25/10/2023
4.60
 124,000 4.60 4.70 4.50 0 0 0
24/10/2023
4.60
 149,100 4.50 4.70 4.50 0 0 0
23/10/2023
4.50
 138,200 4.30 4.60 4.10 0 0 0
20/10/2023
4.30
 120,600 4.60 4.60 4.30 0 0 0
19/10/2023
4.60
 126,100 4.80 4.90 4.40 0 0 0
18/10/2023
4.80
 174,600 4.80 4.90 4.40 0 0 0
17/10/2023
4.80
 200,700 4.90 5.10 4.50 0 0 0
16/10/2023
4.90
 114,200 5.10 5.30 4.60 0 0 0
13/10/2023
5.10
 125,000 5.10 5.40 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |