CTCP Minh Khanh Capital Trading Public (ctp)

33.10
-1.90
(-5.43%)
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
(2024-10-28) 		-2.30 -6.17% 5,597,004 -20,050 -0.6
32.90
37.50
33.10
2 tháng
(2024-09-26) 		-1.70 -4.63% 9,131,254 -15,137 -0.4
32
38
33.10
3 tháng
(2024-08-27) 		13.80 65.09% 14,493,764 -3,337 0.0
19.10
42.70
33.10
6 tháng
(2024-05-29) 		29.40 525% 33,417,635 -165,946 -1.7
5.20
42.70
33.10
12 tháng
(2023-12-01) 		30.40 660.87% 51,740,900 -85,837 -1.4
3.30
42.70
33.10
24 tháng
(2022-12-06) 		30.80 733.33% 67,372,803 -81,567 -1.4
2.80
42.70
33.10
36 tháng
(2021-12-13) 		26.10 293.26% 75,096,604 -74,593 -1.5
2.80
42.70
33.10
60 tháng
(2019-12-23) 		31.30 845.95% 103,480,277 -46,244 -1.3
2.10
42.70
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2020
3
 0 3 3 3 0 0 0
27/04/2020
3
 2,700 3 3 2.90 0 0 0
24/04/2020
3
 0 3 3 3 0 0 0
23/04/2020
3
 100 2.90 3 3 0 0 0
22/04/2020
2.90
 1,800 3 3 2.80 0 0 0
21/04/2020
3
 500 3 3 3 0 0 0
20/04/2020
3
 4,700 2.90 3 2.80 0 0 0
17/04/2020
2.90
 19,700 3 3 2.90 0 0 0
16/04/2020
3
 3,100 2.90 3 2.90 0 0 0
15/04/2020
2.90
 5,100 3 3 2.70 0 0 0
14/04/2020
3
 0 3 3 3 0 0 0
13/04/2020
3
 3,600 3 3 2.90 0 0 0
10/04/2020
3
 200 3.10 3.10 3 0 0 0
09/04/2020
3.10
 100 3.20 3.20 3.10 0 0 0
08/04/2020
3.20
 120 3 3.20 3.20 0 0 0
07/04/2020
3
 1,800 3 3 2.70 0 0 0
06/04/2020
3
 3,500 3 3.10 2.80 0 0 0
03/04/2020
3
 25,500 3.10 3.10 3 0 0 0
01/04/2020
3.10
 800 3.10 3.10 3.10 0 0 0
31/03/2020
3.10
 111 3.20 3.20 3.10 0 0 0
30/03/2020
3.20
 0 3.20 3.20 3.20 0 0 0
27/03/2020
3.20
 200 3 3.20 3.20 0 0 0
26/03/2020
3
 37,500 3.30 3.30 3 0 0 0
25/03/2020
3.30
 2,500 3.30 3.30 3.20 0 0 0
24/03/2020
3.30
 44 3.30 3.30 3.30 0 0 0
23/03/2020
3.30
 10 3.30 3.30 3.30 0 0 0
20/03/2020
3.30
 2,800 3.30 3.40 3.30 0 0 0
19/03/2020
3.30
 2,800 3.40 3.70 3.10 0 200 -0.0
18/03/2020
3.40
 1,600 3.30 3.40 3.40 0 0 0
17/03/2020
3.30
 900 3.40 3.40 3.30 0 0 0
16/03/2020
3.40
 467 3.10 3.40 2.80 0 0 0
13/03/2020
3.10
 8,730 3.40 3.40 3.10 0 200 -0.0
12/03/2020
3.40
 600 3.50 3.50 3.20 0 500 -0.0
11/03/2020
3.50
 200 3.50 3.60 3.50 0 0 0
10/03/2020
3.50
 1,100 3.50 3.50 3.20 0 100 -0.0
09/03/2020
3.50
 9,700 3.70 3.70 3.40 0 0 0
06/03/2020
3.70
 136 3.50 3.70 3.70 36 0 0.0
05/03/2020
3.50
 6,600 3.50 3.70 3.50 0 0 0
04/03/2020
3.50
 11,670 3.60 3.60 3.30 0 0 0
03/03/2020
3.60
 2,900 3.60 3.60 3.50 0 0 0
02/03/2020
3.60
 100 3.50 3.60 3.60 0 0 0
28/02/2020
3.50
 3,000 3.70 3.70 3.50 0 0 0
27/02/2020
3.70
 45,200 3.50 3.80 3.40 0 0 0
26/02/2020
3.50
 3,085 3.60 3.60 3.50 0 0 0
25/02/2020
3.60
 800 3.50 3.60 3.50 0 0 0
24/02/2020
3.50
 200 3.50 3.50 3.50 0 0 0
21/02/2020
3.50
 904 3.60 3.60 3.50 0 0 0
20/02/2020
3.60
 12,100 3.60 3.80 3.30 0 0 0
19/02/2020
3.60
 700 3.70 3.70 3.60 0 0 0
18/02/2020
3.70
 10,400 3.70 3.90 3.50 0 0 0
17/02/2020
3.70
 18,200 3.60 3.70 3.30 0 0 0
14/02/2020
3.60
 2,504 3.60 3.60 3.60 0 0 0
13/02/2020
3.60
 5,727 3.50 3.70 3.60 0 0 0
12/02/2020
3.50
 3,800 3.50 3.60 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |