CTCP Minh Khanh Capital Trading Public (ctp)

6
-0.40
(-6.25%)
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
(2025-12-29) 		-2.50 -28.09% 4,581,700 11,000 0.1
6.20
8.90
6.40
2 tháng
(2025-11-28) 		-4.50 -41.28% 7,795,500 11,400 0.1
6.20
11.30
6.40
3 tháng
(2025-10-29) 		-4.90 -43.36% 15,784,400 18,600 0.2
6.20
11.80
6.40
6 tháng
(2025-07-31) 		-10.60 -62.35% 22,903,800 21,100 0.2
6.20
22
6.40
12 tháng
(2025-02-03) 		-23.30 -78.45% 40,309,957 33,000 0.3
6.20
41.50
6.40
24 tháng
(2024-02-07) 		2 45.45% 91,635,332 -192,387 -2.6
3.30
42.70
6.40
36 tháng
(2023-02-13) 		2.70 72.97% 114,354,367 -90,917 -2.2
2.80
42.70
6.40
60 tháng
(2021-02-22) 		2.30 56.10% 135,595,195 -34,643 -2.0
2.80
42.70
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
5
 82,100 5 5 4.90 0 0 0
30/08/2023
5
 171,600 4.90 5.10 4.80 1,200 0 0.0
29/08/2023
4.90
 163,400 4.90 5 4.80 0 0 0
28/08/2023
4.90
 74,200 4.80 5 4.70 0 0 0
25/08/2023
4.80
 126,500 4.90 5.10 4.80 0 0 0
24/08/2023
4.90
 145,300 4.80 5.10 4.90 0 100 -0.0
23/08/2023
4.80
 150,800 4.80 4.90 4.70 0 0 0
22/08/2023
4.80
 147,000 4.80 4.90 4.60 0 5,100 -0.0
21/08/2023
4.80
 156,000 4.70 4.80 4.60 0 1,500 -0.0
18/08/2023
4.70
 173,400 5.10 5.10 4.60 0 0 0
17/08/2023
5.10
 157,700 5.10 5.10 4.90 0 0 0
16/08/2023
5.10
 126,600 5.10 5.20 5 0 0 0
15/08/2023
5.10
 170,600 4.80 5.10 4.90 0 0 0
14/08/2023
4.80
 168,000 4.80 4.80 4.60 0 0 0
11/08/2023
4.80
 137,400 5 5 4.80 0 3,500 -0.0
10/08/2023
5
 123,700 5 5.10 4.80 6,000 0 0.0
09/08/2023
5
 155,300 4.80 5 4.80 0 0 0
08/08/2023
4.80
 126,400 4.80 4.90 4.70 0 4,000 -0.0
07/08/2023
4.80
 14,100 4.60 4.80 4.50 0 5,900 -0.0
04/08/2023
4.60
 112,300 4.70 4.80 4.60 0 0 0
03/08/2023
4.70
 110,200 4.80 4.80 4.70 0 0 0
02/08/2023
4.80
 102,400 4.80 4.80 4.70 0 0 0
01/08/2023
4.80
 135,600 4.80 5 4.50 0 100 -0.0
31/07/2023
4.80
 109,600 4.80 5 4.60 0 700 -0.0
28/07/2023
4.80
 111,000 4.60 4.80 4.60 0 0 0
27/07/2023
4.60
 125,900 4.90 4.90 4.60 0 0 0
26/07/2023
4.90
 113,700 4.90 5 4.80 0 0 0
25/07/2023
4.90
 104,400 4.90 5 4.80 200 0 0.0
24/07/2023
4.90
 108,400 4.90 5.10 4.80 0 1,000 -0.0
21/07/2023
4.90
 154,900 4.80 4.90 4.70 0 500 -0.0
20/07/2023
4.80
 106,000 4.90 4.90 4.60 10,000 0 0.0
19/07/2023
4.90
 188,300 4.80 5.10 4.80 0 0 0
18/07/2023
4.80
 265,700 4.40 4.80 4.40 0 11,700 -0.1
17/07/2023
4.40
 19,700 4.20 4.50 4 0 100 -0.0
14/07/2023
4.20
 18,900 4.10 4.30 4.10 1,000 6,000 -0.0
13/07/2023
4.10
 4,200 3.90 4.10 4 0 3,000 -0.0
12/07/2023
3.90
 90,800 4.30 4.30 3.90 5,100 0 0.0
11/07/2023
4.30
 39,800 4.40 4.40 4 5,300 200 0.0
10/07/2023
4.40
 8,200 4.40 4.50 4.40 0 0 0
07/07/2023
4.40
 6,500 4.40 4.40 4.20 0 0 0
06/07/2023
4.40
 13,600 4.60 4.70 4.40 4,000 0 0.0
05/07/2023
4.60
 13,167 4.50 4.70 4.40 6,300 300 0.0
04/07/2023
4.50
 4,603 4.40 4.50 4.30 0 2,600 -0.0
03/07/2023
4.40
 4,406 4.40 4.50 4.40 0 700 -0.0
30/06/2023
4.40
 19,000 4.60 4.60 4.30 0 0 0
29/06/2023
4.60
 8,500 4.60 4.80 4.30 0 4,000 -0.0
28/06/2023
4.60
 23,900 5 5 4.50 4,000 0 0.0
27/06/2023
5
 2,400 5.20 5.30 5 0 0 0
26/06/2023
5.20
 52,760 5 5.50 4.80 8,000 0 0.0
23/06/2023
5
 72,133 4.60 5 4.50 0 3,700 -0.0
22/06/2023
4.60
 2,600 4.10 4.60 4.50 0 0 0
21/06/2023
4.10
 84,300 3.80 4.20 3.90 0 14,000 -0.1
20/06/2023
3.80
 5,933 4.20 4.20 3.80 0 0 0
19/06/2023
4.20
 23,550 4.60 4.60 4.20 4,050 0 0.0
16/06/2023
4.60
 19,909 4.70 4.80 4.50 0 0 0
15/06/2023
4.70
 10,400 4.80 5 4.50 2,100 0 0.0
14/06/2023
4.80
 11,348 4.80 5 4.70 0 0 0
13/06/2023
4.80
 5,630 4.80 5.10 4.80 0 0 0
12/06/2023
4.80
 12,600 4.70 5 4.40 0 0 0
09/06/2023
4.70
 17,600 4.40 4.70 4 0 0 0
08/06/2023
4.40
 14,600 4.30 4.60 4 0 100 -0.0
07/06/2023
4.30
 5,700 4 4.30 3.90 0 100 -0.0
06/06/2023
4
 17,401 4 4 3.70 0 0 0
05/06/2023
4
 10,304 4.10 4.10 3.90 5,100 0 0.0
02/06/2023
4.10
 11,600 3.90 4.20 3.90 0 3,000 -0.0
01/06/2023
3.90
 40,020 3.70 3.90 3.70 0 100 -0.0
31/05/2023
3.70
 44,229 3.60 3.80 3.60 0 0 0
30/05/2023
3.60
 34,754 3.60 3.80 3.50 800 100 0.0
29/05/2023
3.60
 30,201 3.40 3.60 3.40 0 3,000 -0.0
26/05/2023
3.40
 43,210 3.40 3.40 3.40 10 2,200 -0.0
25/05/2023
3.40
 19,800 3.30 3.40 3.30 0 3,000 -0.0
24/05/2023
3.30
 8,100 3.30 3.30 3.20 600 0 0.0
23/05/2023
3.30
 21,200 3.40 3.40 3.30 3,000 0 0.0
22/05/2023
3.40
 17,710 3.30 3.40 3.30 0 3,000 -0.0
19/05/2023
3.30
 2,100 3.30 3.40 3.30 0 0 0
18/05/2023
3.30
 8,800 3.30 3.30 3.20 3,000 1,700 0.0
17/05/2023
3.30
 12,029 3.40 3.40 3.30 3,000 3,700 -0.0
16/05/2023
3.40
 16,300 3.30 3.50 3.30 0 0 0
15/05/2023
3.30
 24,700 3.30 3.50 3.10 3,000 6,000 -0.0
12/05/2023
3.30
 28,300 3.20 3.50 3.30 0 0 0
11/05/2023
3.20
 23,300 3.40 3.50 3.20 4,000 0 0.0
10/05/2023
3.40
 14,019 3.30 3.60 3.20 0 0 0
09/05/2023
3.30
 17,010 3.20 3.30 3.20 0 0 0
08/05/2023
3.20
 4,472 3 3.20 3 0 0 0
05/05/2023
3
 18,900 2.80 3 2.90 0 8,000 -0.0
04/05/2023
2.80
 2,600 3.10 3.10 2.80 0 0 0
28/04/2023
3.10
 100 3.10 3.10 3.10 0 0 0
27/04/2023
3.10
 2,100 3.10 3.10 3.10 0 2,100 -0.0
26/04/2023
3.10
 2,800 3.20 3.20 3.10 0 0 0
25/04/2023
3.20
 100 3.20 3.20 3.20 0 0 0
24/04/2023
3.20
 0 3.20 3.20 3.20 0 0 0
21/04/2023
3.20
 1,600 3.20 3.20 3.10 0 0 0
20/04/2023
3.20
 3,201 3.20 3.20 3.10 0 0 0
19/04/2023
3.20
 100 3.10 3.20 3.20 0 0 0
18/04/2023
3.10
 1,210 3.10 3.10 3.10 100 0 0.0
17/04/2023
3.10
 6,400 3.20 3.20 3.10 2,000 0 0.0
14/04/2023
3.20
 1,936 3.20 3.20 3.10 0 0 0
13/04/2023
3.20
 11,800 3.20 3.20 3.10 0 0 0
12/04/2023
3.20
 16,600 3.30 3.30 3.10 0 0 0
11/04/2023
3.30
 148 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |