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)
18/09/2020
4.10
 41,900 4.20 4.30 4 0 0 0
17/09/2020
4.20
 92,652 4.20 4.60 4.20 1,000 80 0.0
16/09/2020
4.20
 58,820 3.90 4.20 3.90 0 0 0
15/09/2020
3.90
 102,480 4 4 3.90 0 0 0
14/09/2020
4
 84,200 3.80 4 3.80 0 0 0
11/09/2020
3.80
 45,213 4 4 3.70 0 0 0
10/09/2020
4
 90,400 4 4.10 3.80 0 0 0
09/09/2020
4
 16,002 4.10 4.10 3.80 0 0 0
08/09/2020
4.10
 115,530 4 4.10 3.60 0 0 0
07/09/2020
4
 209,427 4.40 4.40 4 0 0 0
04/09/2020
4.40
 84,640 4.60 4.60 4.20 0 0 0
03/09/2020
4.60
 178,576 4.60 4.70 4.20 0 0 0
01/09/2020
4.60
 509,805 4.40 4.70 4 0 2,000 -0.0
31/08/2020
4.40
 216,210 4 4.40 4.40 0 0 0
28/08/2020
4
 215,650 3.70 4 3.80 6,700 0 0.0
27/08/2020
3.70
 357,135 3.40 3.70 3.60 0 0 0
26/08/2020
3.40
 307,620 3.10 3.40 3.10 0 0 0
25/08/2020
3.10
 61,763 3.30 3.40 3 200 0 0.0
24/08/2020
3.30
 99,800 3.20 3.50 3 0 0 0
21/08/2020
3.20
 310,920 3.50 3.50 3.20 0 200 -0.0
20/08/2020
3.50
 232,800 3.40 3.70 3.40 0 4,000 -0.0
19/08/2020
3.40
 183,031 3.10 3.40 3.30 0 0 0
18/08/2020
3.10
 679,681 2.90 3.10 3 0 1,000 -0.0
17/08/2020
2.90
 35,800 2.70 2.90 2.90 0 0 0
14/08/2020
2.70
 15,300 2.50 2.70 2.70 0 0 0
13/08/2020
2.50
 68,100 2.30 2.50 2.30 0 0 0
12/08/2020
2.30
 31,420 2.40 2.40 2.20 0 0 0
11/08/2020
2.40
 14,600 2.30 2.40 2.30 0 0 0
10/08/2020
2.30
 30,500 2.30 2.40 2.30 0 0 0
07/08/2020
2.30
 8,810 2.30 2.30 2.20 0 0 0
06/08/2020
2.30
 30,888 2.30 2.30 2.20 0 0 0
05/08/2020
2.30
 36,622 2.40 2.40 2.20 0 0 0
04/08/2020
2.40
 38,708 2.30 2.40 2.30 0 0 0
03/08/2020
2.30
 50,530 2.20 2.30 2.10 0 0 0
31/07/2020
2.20
 56,700 2.30 2.30 2.10 0 0 0
30/07/2020
2.30
 20,210 2.20 2.30 2.10 0 0 0
29/07/2020
2.20
 50,314 2.20 2.20 2 3,614 0 0.0
28/07/2020
2.20
 103,492 2.10 2.20 1.90 0 0 0
27/07/2020
2.10
 210,200 2.30 2.30 2.10 0 0 0
24/07/2020
2.30
 97,900 2.50 2.50 2.30 0 0 0
23/07/2020
2.50
 214,500 2.70 2.70 2.50 0 0 0
22/07/2020
2.70
 167,000 2.90 2.90 2.70 0 1 -0.0
21/07/2020
2.90
 84,220 2.90 2.90 2.80 0 0 0
20/07/2020
2.90
 29,100 3 3 2.80 0 0 0
17/07/2020
3
 107,300 3 3 2.80 0 0 0
16/07/2020
3
 10,390 3 3 2.90 0 0 0
15/07/2020
3
 90,200 2.90 3.10 3 0 0 0
14/07/2020
2.90
 92,800 2.90 2.90 2.90 0 0 0
13/07/2020
2.90
 40,200 3 3 2.90 0 0 0
10/07/2020
3
 101,029 3.10 3.10 2.90 0 0 0
09/07/2020
3.10
 25,000 3 3.10 3 0 0 0
08/07/2020
3
 23,103 3.10 3.10 3 0 0 0
07/07/2020
3.10
 186,104 3 3.10 3 0 0 0
06/07/2020
3
 35,730 3.10 3.10 2.90 0 300 -0.0
03/07/2020
3.10
 45,300 3.20 3.20 3 0 0 0
02/07/2020
3.20
 41,500 3.20 3.20 3 200 0 0.0
01/07/2020
3.20
 45,400 3 3.20 3 300 0 0.0
30/06/2020
3
 44,400 3.20 3.30 3 0 0 0
29/06/2020
3.20
 138,723 3.30 3.30 3 0 0 0
26/06/2020
3.30
 94,962 3.40 3.40 3.20 0 500 -0.0
25/06/2020
3.40
 180,617 3.30 3.60 3.20 0 0 0
24/06/2020
3.30
 82,200 3.60 3.60 3.30 0 0 0
23/06/2020
3.60
 153,929 3.30 3.60 3.20 500 0 0.0
22/06/2020
3.30
 15,000 3.40 3.40 3.20 0 0 0
19/06/2020
3.40
 54,620 3.50 3.50 3.30 0 0 0
18/06/2020
3.50
 48,559 3.40 3.50 3.30 0 0 0
17/06/2020
3.40
 19,100 3.40 3.40 3.20 0 0 0
16/06/2020
3.40
 47,737 3.40 3.40 3.20 0 0 0
15/06/2020
3.40
 48,340 3.50 3.70 3.30 0 0 0
12/06/2020
3.50
 30,759 3.50 3.60 3.20 0 0 0
11/06/2020
3.50
 164,537 3.80 3.90 3.50 0 0 0
10/06/2020
3.80
 51,020 3.90 3.90 3.60 0 0 0
09/06/2020
3.90
 59,400 3.80 4 3.80 3,000 0 0.0
08/06/2020
3.80
 55,267 4 4 3.80 0 0 0
05/06/2020
4
 156,132 3.80 4.10 3.80 0 0 0
04/06/2020
3.80
 35,696 3.50 3.80 3.50 0 0 0
03/06/2020
3.50
 57,159 3.30 3.60 3.40 0 0 0
02/06/2020
3.30
 87,600 3 3.30 3 0 0 0
01/06/2020
3
 8,700 3.10 3.10 2.90 0 0 0
29/05/2020
3.10
 7,900 3.10 3.10 3 0 0 0
28/05/2020
3.10
 25,959 3 3.30 2.90 0 0 0
27/05/2020
3
 32 3 3 3 0 0 0
26/05/2020
3
 3,005 3 3 3 0 0 0
25/05/2020
3
 7,800 3 3 2.90 0 0 0
22/05/2020
3
 1,000 3 3 2.80 0 0 0
21/05/2020
3
 800 2.90 3 2.90 0 0 0
20/05/2020
2.90
 2,510 3 3 2.80 0 0 0
19/05/2020
3
 200 3 3 2.90 0 0 0
18/05/2020
3
 600 2.90 3 2.90 0 0 0
15/05/2020
2.90
 6,100 2.90 2.90 2.70 0 0 0
14/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
13/05/2020
2.90
 100 2.90 2.90 2.90 0 0 0
12/05/2020
2.90
 3,010 2.90 2.90 2.80 0 0 0
11/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
08/05/2020
2.90
 2,200 2.90 2.90 2.70 0 0 0
07/05/2020
2.90
 2,500 2.90 2.90 2.70 0 0 0
06/05/2020
2.90
 8,900 2.80 3 2.70 0 0 0
05/05/2020
2.80
 7,324 2.90 2.90 2.70 0 0 0
04/05/2020
2.90
 1,000 3 3 2.90 0 0 0
29/04/2020
3
 0 3 3 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |