CTCP Minh Khanh Capital Trading Public (ctp)

7.40
0.60
(8.82%)
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
(2026-09-07) 		0.60 8.96% 2,663,200 4,300 0.0
6.30
7.60
7.40
2 tháng
(2026-08-06) 		0.10 1.39% 4,478,900 4,300 0.0
6.30
7.60
7.40
3 tháng
(2026-07-07) 		-1.20 -14.12% 6,716,900 4,300 0.0
6
8.50
7.40
6 tháng
(2026-04-08) 		0 0% 16,262,600 4,300 0.0
6
9.10
7.40
12 tháng
(2025-10-10) 		-1.70 -18.89% 39,367,000 7,900 0.0
4.80
11.80
7.40
24 tháng
(2024-10-15) 		-29.60 -80.22% 74,559,464 -112,100 -3.0
3.60
41.50
7.40
36 tháng
(2023-10-23) 		2.80 62.22% 122,750,519 -137,687 -2.9
3.30
42.70
7.40
60 tháng
(2021-11-01) 		-0.30 -3.95% 145,097,580 -162,043 -3.2
3
42.70
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 3.80 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 3.80 3.80 3.50 0 100 0.0
23/12/2022
3.70
 2,700 3.50 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 3.60 3.70 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 3.70 3.80 3.70 0 0 0
16/12/2022
3.60
 149,800 3.60 4.10 3.60 0 400 0.0
15/12/2022
4
 410 3.70 4 3.70 0 0 0
14/12/2022
4
 2,103 3.80 4 3.80 0 0 0
13/12/2022
3.90
 14,100 3.80 3.90 3.60 0 0 0
12/12/2022
4
 5,800 4 4.20 3.80 0 0 0
09/12/2022
3.90
 103 3.90 3.90 3.90 0 0 0
08/12/2022
4
 106 4 4 4 0 100 0.0
07/12/2022
3.90
 7,400 4 4 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 4.10 4.20 3.90 0 700 0.0
02/12/2022
4
 8,300 4 4 3.90 0 0 0
01/12/2022
4.20
 9,300 4.30 4.30 4 2,500 0 0.0
30/11/2022
4.20
 3,925 3.90 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 3.70 3.80 3.70 0 4,800 0.0
25/11/2022
3.50
 13,500 3.60 3.90 3.50 0 0 0
24/11/2022
3.80
 5,305 3.90 3.90 3.60 0 0 0
23/11/2022
4
 2,000 3.80 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 3.70 4 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 3.80 4.10 3.80 0 0 0
16/11/2022
3.90
 29,700 3.30 3.90 3.30 11,500 0 0.0
15/11/2022
3.60
 1,510 3.60 3.90 3.60 0 0 0
14/11/2022
3.90
 1,530 4 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 3.70 3.70 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 4.10 4.10 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 4.20 4.50 4.20 0 0 0
02/11/2022
4.60
 100 4.60 4.60 4.60 0 0 0
01/11/2022
4.50
 4,100 4.40 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 4.30 4.30 4.30 0 0 0
27/10/2022
4.20
 1,100 4.20 4.20 4.10 0 0 0
26/10/2022
4.10
 500 4.10 4.10 4.10 0 0 0

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