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)
12/10/2023
5.10
 190,900 5 5.20 4.60 0 0 0
11/10/2023
5
 126,700 4.80 5 4.60 0 0 0
10/10/2023
4.80
 103,800 4.50 4.90 4.60 0 0 0
09/10/2023
4.50
 149,300 4.50 4.80 4.20 0 0 0
06/10/2023
4.50
 105,100 4.50 4.50 4.10 0 0 0
05/10/2023
4.50
 145,600 4.70 4.70 4.50 0 0 0
04/10/2023
4.70
 98,400 4.80 4.80 4.50 0 0 0
03/10/2023
4.80
 105,000 4.80 4.90 4.60 0 0 0
02/10/2023
4.80
 108,000 4.90 4.90 4.60 0 0 0
29/09/2023
4.90
 146,000 4.50 4.90 4.40 0 0 0
28/09/2023
4.50
 120,500 4.70 4.70 4.50 0 0 0
27/09/2023
4.70
 148,300 4.30 4.70 4.30 0 0 0
26/09/2023
4.30
 91,800 4.20 4.50 4.10 0 0 0
25/09/2023
4.20
 112,600 4.40 4.60 4.20 0 0 0
22/09/2023
4.40
 143,400 4.70 4.70 4.40 0 0 0
21/09/2023
4.70
 141,200 4.80 4.80 4.60 0 0 0
20/09/2023
4.80
 113,100 4.60 4.80 4.40 0 0 0
19/09/2023
4.60
 139,600 4.40 4.70 4.20 0 2,000 0
18/09/2023
4.40
 149,600 4.70 4.70 4.40 0 0 0
15/09/2023
4.70
 137,400 4.70 4.90 4.50 0 0 0
14/09/2023
4.70
 126,300 4.90 5 4.70 0 0 0
13/09/2023
4.90
 132,900 5 5.20 4.70 0 2,000 -0.0
12/09/2023
5
 169,600 4.70 5.10 4.70 0 3,000 -0.0
11/09/2023
4.70
 177,900 4.80 5.20 4.70 0 0 0
08/09/2023
4.80
 160,200 5 5 4.80 0 0 0
07/09/2023
5
 123,300 5 5.10 4.90 0 3,000 -0.0
06/09/2023
5
 150,200 5 5 4.80 0 0 0
05/09/2023
5
 161,700 5 5 4.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |