CTCP Minh Khanh Capital Trading Public (ctp)

10.20
-0.20
(-1.92%)
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
(2025-11-19) 		0.40 4% 7,052,000 1,600 0.0
10
11.80
10.20
2 tháng
(2025-10-20) 		1.60 18.18% 11,336,800 8,300 0.1
7.40
11.80
10.20
3 tháng
(2025-09-22) 		-5.80 -35.80% 13,414,600 5,100 0.1
7.40
16.20
10.20
6 tháng
(2025-06-23) 		-6.10 -36.97% 19,213,700 15,200 0.2
7.40
22
10.20
12 tháng
(2024-12-24) 		-20.30 -66.12% 37,652,783 -68,653 -2.4
7.40
41.50
10.20
24 tháng
(2024-01-02) 		5.90 131.11% 90,061,775 -211,087 -2.7
3.30
42.70
10.20
36 tháng
(2023-01-04) 		6.50 166.67% 108,359,914 -99,217 -2.3
2.80
42.70
10.20
60 tháng
(2021-01-14) 		6 136.36% 131,100,835 -44,543 -2.1
2.80
42.70
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
4.20
 43,000 4.30 4.30 4 0 0 0
03/03/2021
4.30
 60,430 4.30 4.30 4 0 0 0
02/03/2021
4.30
 26,600 4.30 4.40 4.20 0 0 0
01/03/2021
4.30
 38,922 4.20 4.30 4.10 0 0 0
26/02/2021
4.20
 12,900 4.20 4.20 4 0 0 0
25/02/2021
4.20
 6,800 4.20 4.20 4 0 0 0
24/02/2021
4.20
 2,464 4.10 4.20 4 0 0 0
23/02/2021
4.10
 24,600 4.10 4.20 4 0 0 0
22/02/2021
4.10
 19,440 4.20 4.20 4.10 0 6,700 -0.0
19/02/2021
4.20
 23,400 4.20 4.20 4 0 0 0
18/02/2021
4.20
 17,014 4.20 4.40 4 0 0 0
17/02/2021
4.20
 61,000 3.90 4.20 3.90 0 0 0
09/02/2021
3.90
 16,800 3.80 4 3.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |