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)
21/12/2022
3.60
 37,645 3.80 3.80 3.60 0 0 0
20/12/2022
3.80
 2,400 3.80 3.80 3.60 0 0 0
19/12/2022
3.80
 3,497 3.60 3.80 3.70 0 0 0
16/12/2022
3.60
 149,800 4 4.10 3.60 0 400 -0.0
15/12/2022
4
 410 4 4 3.70 0 0 0
14/12/2022
4
 2,103 3.90 4 3.80 0 0 0
13/12/2022
3.90
 14,100 4 4 3.60 0 0 0
12/12/2022
4
 5,800 3.90 4.20 3.80 0 0 0
09/12/2022
3.90
 103 4 4 3.90 0 0 0
08/12/2022
4
 106 3.90 4 4 0 100 -0.0
07/12/2022
3.90
 7,400 4.20 4.20 3.80 100 4,600 -0.0
06/12/2022
4.20
 5,400 4 4.20 3.90 5,100 0 0.0
05/12/2022
4
 9,700 4 4.20 3.90 0 700 -0.0
02/12/2022
4
 8,300 4.20 4.20 3.90 0 0 0
01/12/2022
4.20
 9,300 4.20 4.30 4 2,500 0 0.0
30/11/2022
4.20
 3,925 4 4.20 3.90 2,100 0 0.0
29/11/2022
4
 4,200 3.80 4 3.70 1,400 0 0.0
28/11/2022
3.80
 13,200 3.50 3.80 3.70 0 4,800 -0.0
25/11/2022
3.50
 13,500 3.80 3.90 3.50 0 0 0
24/11/2022
3.80
 5,305 4 4 3.60 0 0 0
23/11/2022
4
 2,000 4 4 3.80 0 0 0
22/11/2022
4
 3,500 3.80 4 3.80 0 200 -0.0
21/11/2022
3.80
 15,800 4.10 4.10 3.70 0 0 0
18/11/2022
4.10
 700 4.10 4.10 3.80 0 0 0
17/11/2022
4.10
 8,300 3.90 4.10 3.80 0 0 0
16/11/2022
3.90
 29,700 3.60 3.90 3.30 11,500 0 0.0
15/11/2022
3.60
 1,510 3.90 3.90 3.60 0 0 0
14/11/2022
3.90
 1,530 3.80 4 3.50 0 0 0
11/11/2022
3.80
 6,900 3.70 3.80 3.40 0 0 0
10/11/2022
3.70
 300 4.10 4.10 3.70 0 0 0
09/11/2022
4.10
 2,801 4.30 4.30 4 0 0 0
08/11/2022
4.30
 600 4.10 4.30 4.10 0 0 0
07/11/2022
4.10
 8,701 4.50 4.50 4.10 800 0 0.0
04/11/2022
4.50
 0 4.50 4.50 4.50 0 0 0
03/11/2022
4.50
 5,500 4.60 4.60 4.20 0 0 0
02/11/2022
4.60
 100 4.50 4.60 4.60 0 0 0
01/11/2022
4.50
 4,100 4.30 4.50 4.40 0 0 0
31/10/2022
4.30
 1,000 4.30 4.40 4.30 0 0 0
28/10/2022
4.30
 400 4.20 4.30 4.30 0 0 0
27/10/2022
4.20
 1,100 4.10 4.20 4.10 0 0 0
26/10/2022
4.10
 500 4.10 4.10 4.10 0 0 0
25/10/2022
4.10
 11,513 4.30 4.30 3.90 0 0 0
24/10/2022
4.30
 100 4.30 4.30 4.30 0 0 0
21/10/2022
4.30
 10,910 4.40 4.40 4 0 0 0
20/10/2022
4.40
 100 4.50 4.50 4.40 0 0 0
19/10/2022
4.50
 300 4.40 4.50 4.40 0 0 0
18/10/2022
4.40
 4,700 4.30 4.40 4.30 0 0 0
17/10/2022
4.30
 0 4.30 4.30 4.30 0 0 0
14/10/2022
4.30
 100 4.20 4.30 4.30 0 0 0
13/10/2022
4.20
 4,900 4.10 4.20 3.90 1,000 3,000 -0.0
12/10/2022
4.10
 29,400 4.50 4.50 4.10 700 0 0.0
11/10/2022
4.50
 19,300 4.90 4.90 4.50 0 7,000 -0.0
10/10/2022
4.90
 6,600 4.90 4.90 4.50 0 0 0
07/10/2022
4.90
 4,300 4.90 4.90 4.60 2,000 0 0.0
06/10/2022
4.90
 11,500 5.40 5.50 4.90 4,500 500 0.0
05/10/2022
5.40
 5,900 5.40 5.50 5.40 4,000 0 0.0
04/10/2022
5.40
 3,000 5.50 5.50 5 2,000 0 0.0
03/10/2022
5.50
 301 5.80 5.80 5.50 100 0 0.0
30/09/2022
5.80
 400 5.80 5.80 5.80 0 0 0
29/09/2022
5.80
 0 5.80 5.80 5.80 0 0 0
28/09/2022
5.80
 900 5.80 5.80 5.50 0 0 0
27/09/2022
5.80
 200 5.40 5.80 5.80 100 0 0.0
26/09/2022
5.40
 3,900 5.80 5.80 5.40 0 0 0
23/09/2022
5.80
 410 5.80 5.80 5.80 0 0 0
22/09/2022
5.80
 40 5.80 5.80 5.80 0 0 0
21/09/2022
5.80
 500 5.90 5.90 5.80 0 0 0
20/09/2022
5.90
 400 5.80 5.90 5.90 0 0 0
19/09/2022
5.80
 5,862 5.90 5.90 5.80 0 0 0
16/09/2022
5.90
 9,158 6 6 5.90 0 1,800 -0.0
15/09/2022
6
 5,100 6 6.10 6 0 0 0
14/09/2022
6
 23,200 6 6 5.90 0 0 0
13/09/2022
6
 3,212 6 6 6 0 22 -0.0
12/09/2022
6
 19,342 5.90 6.10 5.90 0 4 -0.0
09/09/2022
5.90
 14,718 6 6 5.90 0 0 0
08/09/2022
6
 1,600 5.90 6 5.90 0 0 0
07/09/2022
5.90
 8,200 6.10 6.10 5.90 0 0 0
06/09/2022
6.10
 4,700 6 6.10 6 0 0 0
05/09/2022
6
 2,150 5.90 6 6 0 400 -0.0
31/08/2022
5.90
 8,600 5.90 5.90 5.90 0 0 0
30/08/2022
5.90
 6,000 6 6 5.80 0 2,500 -0.0
29/08/2022
6
 3,600 6.10 6.10 5.50 0 900 -0.0
26/08/2022
6.10
 800 6.30 6.30 6.10 0 0 0
25/08/2022
6.30
 2,600 6.30 6.30 6.20 0 0 0
24/08/2022
6.30
 4,700 6.10 6.40 6.10 0 3,100 -0.0
23/08/2022
6.10
 95,400 6 6.10 6 0 0 0
22/08/2022
6
 19,400 6.60 6.60 6 1,500 0 0.0
19/08/2022
6.60
 200 6.70 6.70 6.60 0 0 0
18/08/2022
6.70
 17,400 6.70 6.80 6.60 0 0 0
17/08/2022
6.70
 19,600 6.90 6.90 6.60 3,700 0 0.0
16/08/2022
6.90
 9,324 7 7 6.80 200 0 0.0
15/08/2022
7
 15,620 7 7.10 6.80 0 200 -0.0
12/08/2022
7
 41,420 6.50 7.10 6.50 0 6,000 -0.0
11/08/2022
6.50
 39,814 6.20 6.80 6.30 900 0 0.0
10/08/2022
6.20
 10,800 6 6.30 6 0 0 0
09/08/2022
6
 2,600 6.10 6.10 6 0 0 0
08/08/2022
6.10
 17,200 6.20 6.30 6.10 0 0 0
05/08/2022
6.20
 23,200 6 6.20 6 0 2,000 -0.0
04/08/2022
6
 12,800 6 6.10 6 0 0 0
03/08/2022
6
 3,800 5.90 6 5.70 0 1,000 -0.0
02/08/2022
5.90
 20,300 6 6 5.80 1,000 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |