CTCP Minh Khanh Capital Trading Public (ctp)

5.40
0
(0%)
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
(2024-04-16) 		1.70 45.95% 2,495,000 -55,000 -0.3
3.70
5.50
5.40
2 tháng
(2024-03-18) 		2.10 63.64% 5,547,100 -71,591 -0.3
3.30
5.50
5.40
3 tháng
(2024-02-16) 		1.10 25.58% 8,108,600 -30,391 -0.1
3.30
5.50
5.40
6 tháng
(2023-11-20) 		1 22.73% 17,035,200 115,009 0.4
3.30
5.50
5.40
12 tháng
(2023-05-22) 		2 58.82% 30,577,568 92,469 0.3
3.30
5.50
5.40
24 tháng
(2022-05-27) 		-0.90 -14.29% 33,036,755 122,053 0.5
2.80
7
5.40
36 tháng
(2021-06-01) 		0.20 3.85% 47,425,653 175,253 0.6
2.80
10.20
5.40
60 tháng
(2019-06-12) 		1.90 54.29% 69,477,588 145,492 0.5
1.90
10.20
5.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
5.40
0.10
 194,500 5.30 5.40 5 0 6,700 -0.0
#2 14/05/2024
5.30
-0.10
 56,400 5.40 5.40 5 10,000 0 0.1
#3 13/05/2024
5.40
-0.10
 111,800 5.50 5.70 5.10 5,100 1,100 0.0
#4 10/05/2024
5.50
0.50
 183,400 5.30 5.50 5 100 8,900 -0.0
#5 09/05/2024
5
0.40
 1,116,400 4.50 5 4.50 0 15,000 -0.1
#6 08/05/2024
4.60
0.30
 66,600 4.30 4.70 4.30 8,000 15,000 -0.0
#7 07/05/2024
4.30
0
 41,200 4.20 4.30 4.20 0 500 -0.0
#8 06/05/2024
4.30
-0.10
 15,500 4.40 4.40 4.20 0 0 0
#9 03/05/2024
4.40
0
 200 4 4.40 4 0 0 0
#10 02/05/2024
4.40
0.20
 43,000 4.30 4.40 3.90 0 0 0
#11 26/04/2024
4.20
-0.40
 48,000 4.20 4.60 4.20 5,100 0 0.0
#12 25/04/2024
4.60
0
 36,600 4.60 4.60 4.20 400 0 0.0
#13 24/04/2024
4.60
0.10
 95,000 4.60 4.60 4.10 0 0 0
#14 23/04/2024
4.50
0.10
 69,000 4.20 4.60 4.20 0 2,900 -0.0
#15 22/04/2024
4.40
0.40
 234,500 4 4.40 3.80 0 25,000 -0.1
#16 19/04/2024
4
0
 45,800 4 4.30 3.80 400 6,100 -0.0
#17 17/04/2024
4
0.30
 78,400 3.90 4 3.60 100 4,000 -0.0
#18 16/04/2024
3.70
-0.30
 58,700 4 4 3.70 1,000 0 0.0
#19 15/04/2024
4
-0.40
 143,200 4.40 4.50 4 20,000 0 0.1
#20 12/04/2024
4.40
0
 92,800 4.40 4.50 4.10 15,000 200 0.1
#21 11/04/2024
4.40
0.20
 179,400 4.30 4.40 4 0 500 -0.0
#22 10/04/2024
4.20
0
 104,900 4.10 4.30 4 0 20,000 -0.1
#23 09/04/2024
4.20
0.20
 140,800 4 4.20 3.90 0 5,300 -0.0
#24 08/04/2024
4
0.20
 110,300 3.70 4 3.70 0 19,000 -0.1
#25 05/04/2024
3.80
0
 91,800 3.80 3.80 3.70 10,000 0 0.0
#26 04/04/2024
3.80
-0.10
 80,300 3.90 4.20 3.70 1,000 0 0.0
#27 03/04/2024
3.90
0.30
 594,800 3.60 3.90 3.60 0 40,000 -0.2
#28 02/04/2024
3.60
0
 103,000 3.60 3.60 3.40 0 0 0
#29 01/04/2024
3.60
0
 63,000 3.50 3.60 3.40 5,209 100 0.0
#30 29/03/2024
3.60
0.10
 41,200 3.50 3.60 3.40 5,800 0 0.0
#31 28/03/2024
3.50
0.10
 105,300 3.40 3.50 3.30 800 5,000 -0.0
#32 27/03/2024
3.40
0
 500 3.40 3.40 3.30 0 0 0
#33 26/03/2024
3.40
-0.10
 221,900 3.30 3.40 3.30 10,100 0 0.0
#34 25/03/2024
3.50
0
 75,000 3.50 3.50 3.30 1,000 0 0.0
#35 22/03/2024
3.50
0
 59,100 3.50 3.50 3.40 0 0 0
#36 21/03/2024
3.50
-0.10
 118,500 3.60 3.60 3.40 5,000 0 0.0
#37 20/03/2024
3.60
0.20
 138,200 3.40 3.60 3.30 5,000 10,400 -0.0
#38 19/03/2024
3.40
0.10
 151,300 3.30 3.50 3.30 0 0 0
#39 18/03/2024
3.30
-0.30
 436,800 3.60 3.60 3.30 10,000 5,000 0.0
#40 15/03/2024
3.60
0.20
 7,200 3.40 3.60 3.40 0 0 0
#41 14/03/2024
3.40
-0.20
 42,800 3.60 3.70 3.40 18,600 0 0.1
#42 13/03/2024
3.60
0
 13,900 3.60 3.70 3.50 8,600 0 0.0
#43 12/03/2024
3.60
0.30
 150,100 3.30 3.60 3.30 0 45,000 -0.2
#44 11/03/2024
3.30
-0.10
 79,100 3.40 3.50 3.30 5,000 15,000 -0.0
#45 08/03/2024
3.40
-0.10
 70,300 3.50 3.60 3.40 5,000 0 0.0
#46 07/03/2024
3.50
0.10
 106,700 3.40 3.60 3.50 5,000 30,000 -0.1
#47 06/03/2024
3.40
-0.20
 129,800 3.60 3.70 3.40 13,400 400 0.0
#48 05/03/2024
3.60
-0.10
 120,500 3.70 3.70 3.60 0 10,000 -0.0
#49 04/03/2024
3.70
-0.20
 95,700 3.90 3.90 3.60 0 2,400 -0.0
#50 01/03/2024
3.90
0
 143,500 3.90 4 3.80 10,000 10,000 -0.0
#51 29/02/2024
3.90
-0.20
 260,100 4.10 4.10 3.80 20,000 0 0.1
#52 28/02/2024
4.10
0.20
 106,100 3.90 4.20 4 20,000 10,000 0.0
#53 27/02/2024
3.90
0.10
 146,300 3.80 4.10 3.80 300 20,000 -0.1
#54 26/02/2024
3.80
0
 73,400 3.80 3.90 3.80 0 0 0
#55 23/02/2024
3.80
0.10
 43,300 3.70 3.90 3.80 0 0 0
#56 22/02/2024
3.70
0
 163,200 3.70 3.90 3.70 0 0 0
#57 21/02/2024
3.70
-0.20
 186,900 3.90 4 3.70 35,600 0 0.1
#58 20/02/2024
3.90
-0.20
 126,800 4.10 4.30 3.90 12,500 0 0.0
#59 19/02/2024
4.10
-0.20
 119,600 4.30 4.30 4 30,000 0 0.1
#60 16/02/2024
4.30
0.20
 376,200 4.10 4.40 4.10 0 0 0
#61 15/02/2024
4.10
-0.30
 117,900 4.40 4.40 4.10 20,000 0 0.1
#62 07/02/2024
4.40
-0.10
 74,500 4.50 4.50 4.20 0 0 0
#63 06/02/2024
4.50
-0.20
 142,200 4.70 4.90 4.30 0 10,100 -0.0
#64 05/02/2024
4.70
0.20
 194,600 4.50 4.70 4.20 0 16,500 -0.1
#65 02/02/2024
4.50
0.20
 1,688,300 4.30 4.50 4 15,000 33,700 -0.1
#66 01/02/2024
4.30
0.10
 123,700 4.20 4.30 4.10 5,000 600 0.0
#67 31/01/2024
4.20
0.10
 13,300 4.10 4.20 4.10 5,000 0 0.0
#68 30/01/2024
4.10
0
 23,500 4.10 4.30 4.10 5,000 0 0.0
#69 29/01/2024
4.10
-0.20
 114,800 4.30 4.30 4.10 0 0 0
#70 26/01/2024
4.30
0.20
 102,400 4.10 4.30 4.10 10,000 1,100 0.0
#71 25/01/2024
4.10
0
 117,300 4.10 4.30 4.10 1,300 0 0.0
#72 24/01/2024
4.10
-0.10
 98,400 4.20 4.30 4.10 0 0 0
#73 23/01/2024
4.20
-0.10
 120,900 4.30 4.30 4.10 0 0 0
#74 22/01/2024
4.30
0.10
 111,300 4.20 4.30 4.20 0 0 0
#75 19/01/2024
4.20
-0.20
 132,000 4.40 4.40 4.20 10,000 5,000 0.0
#76 18/01/2024
4.40
0.10
 164,500 4.30 4.50 4.20 5,000 5,000 -0.0
#77 17/01/2024
4.30
-0.20
 58,000 4.50 4.50 4.20 0 1,000 -0.0
#78 16/01/2024
4.50
0.20
 240,400 4.30 4.50 4.20 0 5,000 -0.0
#79 15/01/2024
4.30
0.20
 132,800 4.10 4.40 4.10 0 5,400 -0.0
#80 12/01/2024
4.10
-0.10
 62,000 4.20 4.30 4.10 23,900 0 0.1
#81 11/01/2024
4.20
-0.10
 112,000 4.30 4.40 4.20 500 0 0.0
#82 10/01/2024
4.30
0
 112,900 4.30 4.40 4.20 0 0 0
#83 09/01/2024
4.30
-0.10
 109,900 4.40 4.50 4.30 0 0 0
#84 08/01/2024
4.40
0
 143,600 4.40 4.50 4.30 0 0 0
#85 05/01/2024
4.40
0
 118,300 4.40 4.50 4.20 0 0 0
#86 04/01/2024
4.40
-0.10
 126,200 4.50 4.50 4.30 0 0 0
#87 03/01/2024
4.50
0
 113,400 4.50 4.50 4.40 0 5,000 -0.0
#88 02/01/2024
4.50
0
 103,700 4.50 4.60 4.20 0 0 0
#89 29/12/2023
4.50
0.30
 101,700 4.20 4.50 4.30 0 100 -0.0
#90 28/12/2023
4.20
-0.10
 113,300 4.30 4.50 4.20 0 0 0
#91 27/12/2023
4.30
-0.30
 147,500 4.60 4.70 4.30 0 300 -0.0
#92 26/12/2023
4.60
-0.20
 103,800 4.80 4.80 4.40 0 0 0
#93 25/12/2023
4.80
0.30
 161,900 4.50 4.90 4.20 0 0 0
#94 22/12/2023
4.50
0.20
 135,600 4.30 4.50 4.30 0 0 0
#95 21/12/2023
4.30
-0.20
 153,100 4.50 4.50 4.20 0 0 0
#96 20/12/2023
4.50
0.10
 52,800 4.40 4.50 4.30 0 0 0
#97 19/12/2023
4.40
0.20
 139,400 4.20 4.40 4.20 0 0 0
#98 18/12/2023
4.20
-0.20
 130,500 4.40 4.50 4.20 30,000 0 0.1
#99 15/12/2023
4.40
-0.10
 26,300 4.50 4.50 4.30 10,000 0 0.0
#100 14/12/2023
4.50
0
 412,400 4.50 4.60 4.30 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc