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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |