CTCP Minh Khanh Capital Trading Public (ctp)

37.50
0.50
(1.35%)
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
(2024-08-20) 		22.60 156.94% 3,935,500 -13,500 -0.0
14.40
42.70
37
2 tháng
(2024-07-22) 		29 362.50% 9,425,500 -134,700 -1.1
7.80
42.70
37
3 tháng
(2024-06-21) 		30.40 460.61% 15,852,300 -139,300 -1.2
6.60
42.70
37
6 tháng
(2024-03-25) 		33.50 957.14% 29,349,300 -232,200 -1.6
3.40
42.70
37
12 tháng
(2023-09-25) 		32.80 780.95% 47,923,500 -37,000 -0.9
3.30
42.70
37
24 tháng
(2022-09-30) 		31.20 537.93% 56,447,099 -45,330 -0.9
2.80
42.70
37
36 tháng
(2021-10-05) 		31.20 537.93% 68,802,069 -34,856 -1.0
2.80
42.70
37
60 tháng
(2019-10-16) 		35 1,750% 93,129,110 -19,607 -0.8
2
42.70
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
3.80
 19,100 4 4 3.80 0 0 0
05/02/2021
4
 11,200 3.90 4 3.80 0 0 0
04/02/2021
3.90
 16,957 3.90 4 3.80 0 0 0
03/02/2021
3.90
 30,710 3.70 3.90 3.70 0 0 0
02/02/2021
3.70
 8,743 3.80 3.90 3.60 0 0 0
01/02/2021
3.80
 27,800 3.80 4 3.60 0 0 0
29/01/2021
3.80
 14,700 3.60 3.80 3.50 0 10,000 -0.0
28/01/2021
3.60
 123,379 4 4 3.60 1,200 0 0.0
27/01/2021
4
 89,164 4.10 4.30 4 4,000 0 0.0
26/01/2021
4.10
 101,220 4.30 4.40 4.10 0 0 0
25/01/2021
4.30
 157,713 4.20 4.40 3.80 10,000 6,100 0.0
22/01/2021
4.20
 82,600 4.30 4.30 4.10 4,000 0 0.0
21/01/2021
4.30
 101,359 4.20 4.50 4.30 0 0 0
20/01/2021
4.20
 87,640 4.40 4.40 4 0 0 0
19/01/2021
4.40
 214,472 4.60 4.70 4.20 0 2,000 -0.0
18/01/2021
4.60
 150,006 4.40 4.70 4.40 0 0 0
15/01/2021
4.40
 96,700 4.40 4.50 4.30 0 0 0
14/01/2021
4.40
 104,563 4.40 4.50 4.30 0 0 0
13/01/2021
4.40
 161,139 4.50 4.60 4.30 0 0 0
12/01/2021
4.50
 113,510 4.30 4.60 4.20 700 0 0.0
11/01/2021
4.30
 179,100 4 4.30 4 3,100 0 0.0
08/01/2021
4
 122,710 4 4.10 3.90 300 0 0.0
07/01/2021
4
 140,000 3.80 4.10 3.70 100 36,300 -0.1
06/01/2021
3.80
 59,614 3.90 3.90 3.80 0 0 0
05/01/2021
3.90
 50,500 3.90 4 3.90 0 0 0
04/01/2021
3.90
 135,100 3.80 4 3.70 1,900 0 0.0
31/12/2020
3.80
 86,700 3.70 3.90 3.60 0 0 0
30/12/2020
3.70
 113,469 3.80 3.80 3.70 0 0 0
29/12/2020
3.80
 108,409 3.90 3.90 3.70 0 1,400 -0.0
28/12/2020
3.90
 159,396 3.70 4 3.70 0 0 0
25/12/2020
3.70
 199,953 3.40 3.70 3.40 0 0 0
24/12/2020
3.40
 125,738 3.70 3.70 3.40 0 0 0
23/12/2020
3.70
 87,350 3.60 3.80 3.60 0 0 0
22/12/2020
3.60
 174,879 3.30 3.60 3.20 0 0 0
21/12/2020
3.30
 222,900 3.20 3.30 3.10 0 0 0
18/12/2020
3.20
 6,900 3.20 3.30 3.10 0 0 0
17/12/2020
3.20
 49,420 3.30 3.30 3.20 0 100 -0.0
16/12/2020
3.30
 51,110 3.20 3.30 3.20 0 0 0
15/12/2020
3.20
 56,000 3.30 3.30 3.20 0 1,000 -0.0
14/12/2020
3.30
 18,015 3.30 3.40 3.30 0 0 0
11/12/2020
3.30
 21,200 3.30 3.40 3.30 100 500 -0.0
10/12/2020
3.30
 64,511 3.30 3.50 3.30 1,000 0 0.0
09/12/2020
3.30
 46,319 3.40 3.50 3.30 0 0 0
08/12/2020
3.40
 77,700 3.40 3.40 3.30 0 0 0
07/12/2020
3.40
 45,215 3.20 3.50 3.30 500 0 0.0
04/12/2020
3.20
 75,019 3.30 3.40 3.20 0 0 0
03/12/2020
3.30
 23,300 3.40 3.40 3.20 0 2,000 -0.0
02/12/2020
3.40
 97,420 3.50 3.50 3.30 0 0 0
01/12/2020
3.50
 40,329 3.40 3.60 3.40 0 0 0
30/11/2020
3.40
 31,100 3.40 3.50 3.30 0 0 0
27/11/2020
3.40
 17,210 3.40 3.40 3.20 0 1,000 -0.0
26/11/2020
3.40
 14,400 3.40 3.40 3.20 0 0 0
25/11/2020
3.40
 25,500 3.50 3.70 3.40 2,000 0 0.0
24/11/2020
3.50
 123,679 3.20 3.50 3.20 1,000 0 0.0
23/11/2020
3.20
 22,050 3.20 3.30 3.20 0 0 0
20/11/2020
3.20
 19,700 3.20 3.20 3 0 0 0
19/11/2020
3.20
 27,745 3.20 3.30 3.20 0 0 0
18/11/2020
3.20
 47,011 3.30 3.30 3.10 0 0 0
17/11/2020
3.30
 28,005 3.20 3.30 3 0 0 0
16/11/2020
3.20
 39,000 3.30 3.30 3 0 0 0
13/11/2020
3.30
 16,515 3.30 3.30 3 0 0 0
12/11/2020
3.30
 2,800 3.40 3.40 3.30 0 0 0
11/11/2020
3.40
 17,100 3.30 3.40 3.20 0 0 0
10/11/2020
3.30
 9,400 3.30 3.50 3.30 0 0 0
09/11/2020
3.30
 31,225 3.50 3.50 3.20 1,000 0 0.0
06/11/2020
3.50
 2,400 3.40 3.50 3.30 0 0 0
05/11/2020
3.40
 25,600 3.50 3.50 3.30 1,400 0 0.0
04/11/2020
3.50
 9,600 3.30 3.50 3.40 0 0 0
03/11/2020
3.30
 17,000 3.30 3.30 3.20 0 0 0
02/11/2020
3.30
 2,100 3.30 3.30 3.30 0 0 0
30/10/2020
3.30
 6,900 3.40 3.40 3.30 0 0 0
29/10/2020
3.40
 26,810 3.30 3.50 3.30 0 0 0
28/10/2020
3.30
 10,700 3.40 3.40 3.30 0 0 0
27/10/2020
3.40
 20,200 3.60 3.60 3.30 0 0 0
26/10/2020
3.60
 8,510 3.50 3.70 3.50 0 0 0
23/10/2020
3.50
 28,820 3.40 3.60 3.30 0 0 0
22/10/2020
3.40
 42,210 3.60 3.70 3.40 0 0 0
21/10/2020
3.60
 18,100 3.80 3.90 3.60 0 0 0
20/10/2020
3.80
 86,500 3.60 3.90 3.70 0 0 0
19/10/2020
3.60
 54,032 3.30 3.60 3.40 12,000 0 0.0
16/10/2020
3.30
 36,200 3.20 3.40 3.30 0 0 0
15/10/2020
3.20
 90,310 3.50 3.50 3.20 0 0 0
14/10/2020
3.50
 16,052 3.60 3.60 3.30 0 0 0
13/10/2020
3.60
 10,600 3.50 3.60 3.50 0 0 0
12/10/2020
3.50
 59,800 3.50 3.70 3.50 0 0 0
09/10/2020
3.50
 73,200 3.70 3.70 3.50 0 0 0
08/10/2020
3.70
 29,181 3.80 3.80 3.60 0 0 0
07/10/2020
3.80
 83,120 3.90 3.90 3.60 0 0 0
06/10/2020
3.90
 49,400 3.90 3.90 3.70 0 0 0
05/10/2020
3.90
 21,680 4 4.10 3.80 0 0 0
02/10/2020
4
 93,420 3.80 4 3.80 0 0 0
01/10/2020
3.80
 30,700 3.80 3.80 3.60 0 0 0
30/09/2020
3.80
 10,100 3.80 3.80 3.70 0 0 0
29/09/2020
3.80
 71,300 3.90 3.90 3.70 0 1,000 -0.0
28/09/2020
3.90
 47,300 3.70 3.90 3.60 0 0 0
25/09/2020
3.70
 75,400 3.80 3.90 3.70 0 0 0
24/09/2020
3.80
 55,420 3.90 4 3.80 0 0 0
23/09/2020
3.90
 35,000 4 4 3.90 0 0 0
22/09/2020
4
 36,210 4.10 4.10 3.90 0 0 0
21/09/2020
4.10
 72,200 4.10 4.10 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |