CTCP Minh Khanh Capital Trading Public (ctp)

6.40
-0.20
(-3.03%)
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
(2026-08-19) 		-0.10 -1.49% 3,432,400 -300 -0.0
6.30
7.10
6.40
2 tháng
(2026-07-20) 		-0.40 -5.71% 5,495,800 -300 -0.0
6
7.30
6.40
3 tháng
(2026-06-22) 		-1.90 -22.35% 7,738,200 -300 -0.0
6
9.10
6.40
6 tháng
(2026-03-23) 		1.80 37.50% 19,639,400 -12,800 -0.1
4.80
9.10
6.40
12 tháng
(2025-09-23) 		-9.20 -58.23% 42,203,500 4,300 0.0
4.80
15.80
6.40
24 tháng
(2024-09-30) 		-30.90 -82.40% 78,505,086 -113,387 -2.7
3.60
41.50
6.40
36 tháng
(2023-10-04) 		1.90 40.43% 128,119,495 -163,287 -3.6
3.30
42.70
6.40
60 tháng
(2021-10-14) 		0.50 8.20% 149,875,385 -149,643 -3.7
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)
07/04/2023
3.10
 20,700 3.20 3.20 3.10 0 0 0
06/04/2023
3.20
 5,800 3.20 3.30 3.20 0 0 0
05/04/2023
3.20
 20,800 3.20 3.30 3.20 0 0 0
04/04/2023
3.20
 4,000 3.20 3.20 3.20 0 0 0
03/04/2023
3.10
 6,900 3.30 3.30 3.10 0 0 0
31/03/2023
3.20
 5,600 3.30 3.30 3.20 2,000 0 0.0
30/03/2023
3.30
 800 3.40 3.40 3.30 0 0 0
29/03/2023
3.40
 100 3.40 3.40 3.40 0 0 0
28/03/2023
3.30
 1,800 3.40 3.40 3.30 0 0 0
27/03/2023
3.30
 6,001 3.50 3.60 3.30 2,600 0 0.0
24/03/2023
3.50
 500 3.40 3.50 3.40 0 0 0
23/03/2023
3.40
 1,145 3.50 3.50 3.40 5 0 0.0
22/03/2023
3.50
 7,100 3.40 3.50 3.30 0 0 0
21/03/2023
3.40
 4,000 3.40 3.40 3.40 0 0 0
20/03/2023
3.30
 12,100 3.40 3.40 3.30 0 0 0
17/03/2023
3.40
 5,300 3.40 3.40 3.10 0 0 0
16/03/2023
3.40
 0 3.40 3.40 3.40 0 0 0
15/03/2023
3.40
 2,205 3.40 3.40 3.40 5 0 0.0
14/03/2023
3.30
 600 3.40 3.40 3.30 0 0 0
13/03/2023
3.40
 16,000 3.40 3.40 3.40 0 0 0
10/03/2023
3.40
 2,200 3.40 3.50 3.40 0 0 0
09/03/2023
3.50
 9,500 3.40 3.50 3.40 0 0 0
08/03/2023
3.40
 7,000 3.40 3.40 3.40 0 0 0
07/03/2023
3.40
 8,200 3.40 3.40 3.40 0 0 0
06/03/2023
3.40
 12,600 3.40 3.40 3.30 0 0 0
03/03/2023
3.30
 14,900 3.30 3.50 3.30 300 0 0.0
02/03/2023
3.50
 0 3.50 3.50 3.50 0 0 0
01/03/2023
3.50
 700 3.40 3.50 3.20 0 0 0
28/02/2023
3.50
 100 3.50 3.50 3.50 0 0 0
27/02/2023
3.40
 4,140 3.40 3.60 3.40 0 0 0
24/02/2023
3.50
 2,200 3.40 3.50 3.40 0 0 0
23/02/2023
3.50
 4,800 3.60 3.60 3.50 0 0 0
22/02/2023
3.60
 9,012 3.60 3.70 3.60 0 0 0
21/02/2023
3.60
 1,837 3.40 3.60 3.40 0 0 0
20/02/2023
3.40
 4,900 3.50 3.50 3.40 100 0 0.0
17/02/2023
3.50
 4,900 3.50 3.50 3.50 0 0 0
16/02/2023
3.60
 17,600 3.50 3.70 3.50 0 0 0
15/02/2023
3.60
 8,800 3.50 3.60 3.50 0 0 0
14/02/2023
3.60
 22,301 3.60 3.60 3.40 0 0 0
13/02/2023
3.70
 1,320 3.70 3.70 3.50 0 0 0
10/02/2023
3.60
 2,800 3.80 3.80 3.50 0 0 0
09/02/2023
3.70
 2,700 3.60 3.70 3.60 2,200 0 0.0
08/02/2023
3.50
 22,900 3.70 3.80 3.50 0 0 0
07/02/2023
3.80
 1,200 3.60 3.80 3.60 0 0 0
06/02/2023
3.70
 1,100 3.80 3.80 3.60 0 0 0
03/02/2023
3.80
 500 3.80 3.80 3.70 0 0 0
02/02/2023
3.70
 200 3.60 3.70 3.60 0 0 0
01/02/2023
3.70
 2,600 3.80 3.90 3.60 0 0 0
31/01/2023
3.70
 7,200 3.90 3.90 3.70 0 0 0
30/01/2023
3.90
 2,000 3.70 3.90 3.70 0 0 0
27/01/2023
3.90
 1,600 3.60 3.90 3.60 0 0 0
26/01/2023
6.50
 51,100 6.80 6.80 6.40 0 0 0
25/01/2023
6.50
 51,100 6.80 6.80 6.40 0 0 0
24/01/2023
6.50
 51,100 6.80 6.80 6.40 0 0 0
23/01/2023
6.50
 51,100 6.80 6.80 6.40 0 0 0
20/01/2023
6.50
 51,100 6.80 6.80 6.40 0 0 0
19/01/2023
3.70
 2,200 3.70 3.70 3.50 0 0 0
18/01/2023
3.80
 100 3.80 3.80 3.80 0 0 0
17/01/2023
3.70
 228 3.80 3.80 3.70 0 0 0
16/01/2023
3.70
 1,402 3.50 3.70 3.40 0 0 0
13/01/2023
3.70
 300 3.70 3.70 3.60 0 0 0
12/01/2023
3.60
 500 3.70 3.70 3.60 0 0 0
11/01/2023
3.60
 3,700 3.60 3.70 3.50 0 0 0
10/01/2023
3.70
 300 3.70 3.70 3.70 0 0 0
09/01/2023
3.80
 500 3.80 3.80 3.80 500 0 0.0
06/01/2023
3.80
 400 3.90 3.90 3.80 0 0 0
05/01/2023
3.90
 0 3.90 3.90 3.90 0 0 0
04/01/2023
3.90
 1,717 3.70 3.90 3.70 0 0 0
03/01/2023
3.90
 7,600 3.70 3.90 3.70 0 0 0
30/12/2022
3.90
 3,100 3.90 4 3.90 0 0 0
29/12/2022
3.90
 600 3.90 3.90 3.80 500 0 0.0
28/12/2022
3.90
 1,800 3.80 3.90 3.80 0 0 0
27/12/2022
3.80
 7,000 3.50 3.80 3.50 0 0 0
26/12/2022
3.50
 25,700 3.70 3.80 3.50 0 100 -0.0
23/12/2022
3.70
 2,700 3.70 3.70 3.50 0 0 0
22/12/2022
3.70
 8,400 3.60 3.70 3.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |