Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/12/2021	10.20	183,900	9.30	10.20	9.30	0	2,000	0.0
30/12/2021	9.30	171,907	8.50	9.30	8.50	0	2,400	0.0
29/12/2021	8.50	173,100	8.20	8.50	8.20	3,500	0	0.0
28/12/2021	8.30	54,601	8.50	8.50	8.20	0	0	0
27/12/2021	8.40	51,928	8.30	8.40	8.10	3,400	0	0.0
24/12/2021	8.30	109,000	8.20	8.40	8.10	0	6,800	-0.1
23/12/2021	8.30	44,101	8.40	8.60	8.10	0	0	0
22/12/2021	8.40	70,701	8.40	8.70	8	100	2,100	0.0
21/12/2021	8.40	62,910	8.60	8.60	8.30	0	0	0
20/12/2021	8.60	41,773	8.70	8.80	8.60	400	1,300	0.0
17/12/2021	8.70	37,808	8.80	8.80	8.60	0	1,500	0.0
16/12/2021	8.80	38,700	8.70	9	8.60	0	500	0.0
15/12/2021	8.70	53,800	8.70	8.80	8.40	600	0	0.0
14/12/2021	8.70	50,300	9	9.20	8.60	6,400	0	0.1
13/12/2021	8.90	47,226	8.60	9.10	8.50	3,600	7,400	0.0
10/12/2021	8.60	75,200	8.50	8.60	8.30	5,500	0	0.0
09/12/2021	8.50	88,239	8.60	8.70	8.30	600	0	0.0
08/12/2021	8.60	122,435	9.10	9.10	8.20	800	100	0.0
07/12/2021	9.10	69,151	8.50	9.10	8.50	0	0	0
06/12/2021	8.90	96,806	10	10	8.80	0	0	0
03/12/2021	9.50	209,908	9.40	10	9	300	16,100	-0.2
02/12/2021	9.40	241,960	8.60	9.40	8.40	5,100	11,400	-0.1
01/12/2021	8.60	129,004	8.50	8.60	8.30	1,000	0	0.0
30/11/2021	8.40	108,724	8.30	8.90	8.30	0	1,200	0.0
29/11/2021	8.30	93,476	8.20	8.30	7.90	0	0	0
26/11/2021	8.10	72,600	8	8.40	8	0	0	0
25/11/2021	8.20	56,441	8.10	8.20	8	0	0	0
24/11/2021	8.10	58,040	8.20	8.50	8	0	0	0
23/11/2021	8	64,463	8	8	7.70	1,000	3,000	0.0
22/11/2021	8	111,506	8	8.30	7.90	900	3,000	0.0
19/11/2021	8.30	296,340	8.80	9.30	8	5,000	2,200	0.0
18/11/2021	8.80	254,598	8.20	9	7.90	4,000	9,000	0.0
17/11/2021	8.20	213,400	8.60	8.80	8.10	2,700	0	0.0
16/11/2021	8.60	118,000	9.20	9.20	8.40	9,700	0	0.1
15/11/2021	9	224,553	8.20	9	7.40	5,200	0	0.0
12/11/2021	8.20	147,900	7.80	8.30	7.70	0	0	0
11/11/2021	7.70	120,200	7.50	8	7.40	100	0	0.0
10/11/2021	7.40	130,003	7.50	7.50	7.30	1,400	0	0.0
09/11/2021	7.50	176,998	7.50	7.70	7.40	0	1,000	0.0
08/11/2021	7.50	74,401	7.50	7.60	7.20	2,200	0	0.0
05/11/2021	7.50	35,629	7.60	7.60	7.30	0	3,400	0.0
04/11/2021	7.70	81,000	7.60	7.70	7.40	1,000	500	0.0
03/11/2021	7.70	182,400	7.80	8.10	7.10	7,500	10,400	0.0
02/11/2021	7.80	84,172	7.90	7.90	7.40	300	0	0.0
01/11/2021	7.60	153,050	7.20	8	7	200	1,800	0.0
29/10/2021	7.30	31,200	7.40	7.40	7.10	2,600	0	0.0
28/10/2021	7.40	131,020	6.90	7.70	6.90	10,400	2,200	0.1
27/10/2021	7	150,850	6.40	7	6.40	0	700	0.0
26/10/2021	6.40	46,500	6.30	6.40	6.20	0	200	0.0
25/10/2021	6.40	54,700	6.20	6.40	6.10	0	0	0
22/10/2021	6.20	8,500	6.20	6.30	6.10	0	100	0.0
21/10/2021	6.20	56,300	6.40	6.40	6	0	0	0
20/10/2021	6.20	95,138	6	6.30	5.90	7,100	0	0.0
19/10/2021	5.90	18,200	6	6	5.90	3,900	0	0.0
18/10/2021	6	42,616	5.80	6.10	5.80	0	0	0
15/10/2021	5.80	39,571	6.10	6.10	5.80	0	0	0
14/10/2021	6.10	73,528	5.90	6.10	5.90	16,400	0	0.1
13/10/2021	5.90	43,321	5.70	5.90	5.60	5,500	0	0.0
12/10/2021	5.70	20,526	5.40	5.80	5.40	0	0	0
11/10/2021	5.80	13,900	5.60	6	5.60	0	0	0
08/10/2021	5.90	26,200	6.10	6.20	5.90	0	0	0
07/10/2021	6.10	95,860	5.80	6.30	5.80	0	1,100	0.0
06/10/2021	5.80	19,014	5.90	5.90	5.70	1,000	8,900	0.0
05/10/2021	5.80	49,500	5.90	6	5.70	1,300	6,500	0.0
04/10/2021	5.90	38,920	5.70	6	5.70	700	8,300	0.0
01/10/2021	5.90	16,000	5.90	6	5.70	2,100	0	0.0
30/09/2021	5.90	18,200	5.60	5.90	5.60	0	0	0
29/09/2021	5.60	14,400	5.80	5.80	5.50	1,400	0	0.0
28/09/2021	5.50	21,600	5.50	5.60	5.30	500	0	0.0
27/09/2021	5.60	27,300	6.20	6.20	5.60	100	0	0.0
24/09/2021	6.10	91,791	6	6.20	5.90	10,400	200	0.1
23/09/2021	6.50	68,891	6.70	6.90	6.10	10,000	0	0.1
22/09/2021	6.70	176,543	6.10	6.70	5.90	13,000	1,100	0.1
21/09/2021	6.10	89,900	6.50	6.50	5.90	16,400	0	0.1
20/09/2021	6	104,500	5.50	6	5.40	4,000	0	0.0
17/09/2021	5.50	144,072	5.60	5.70	5.30	0	0	0
16/09/2021	5.80	78,939	5.70	5.80	5.50	0	0	0
15/09/2021	5.80	131,425	6.20	6.20	5.50	0	0	0
14/09/2021	5.80	239,897	5.40	5.80	5.40	0	0	0
13/09/2021	5.30	44,429	5.20	5.30	5.10	0	0	0
10/09/2021	5.20	61,000	5.50	5.50	5	100	0	0.0
09/09/2021	5.30	54,000	4.80	5.40	4.80	0	0	0
08/09/2021	5.10	46,923	5	5.10	4.90	100	0	0.0
07/09/2021	5.10	101,400	5.60	5.60	5.10	1,000	0	0.0
06/09/2021	5.60	139,411	5.30	5.80	5.30	100	0	0.0
01/09/2021	5.30	109,074	4.80	5.30	4.80	0	0	0
31/08/2021	4.90	32,800	5	5	4.70	0	0	0
30/08/2021	4.80	22,611	4.60	4.80	4.60	0	0	0
27/08/2021	4.50	10,430	4.40	4.50	4.30	0	0	0
26/08/2021	4.40	16,200	4.60	4.60	4.40	0	0	0
25/08/2021	4.50	2,700	4.60	4.60	4.40	0	0	0
24/08/2021	4.50	17,300	4.50	4.50	4.40	0	0	0
23/08/2021	4.50	15,500	4.50	4.50	4.40	0	0	0
20/08/2021	4.60	46,730	4.40	4.70	4.40	0	0	0
19/08/2021	4.40	22,211	4.40	4.50	4.40	0	0	0
18/08/2021	4.40	90,750	4.50	4.50	4.40	0	0	0
17/08/2021	4.50	23,600	4.40	4.50	4.40	0	0	0
16/08/2021	4.40	34,700	4.80	4.80	4.40	0	0	0
13/08/2021	4.70	5,500	4.80	4.80	4.70	0	0	0
12/08/2021	4.80	21,100	4.80	4.80	4.70	0	0	0

Page:
<<
12
13
14
>>

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

CTCP Minh Khanh Capital Trading Public (ctp)

THỐNG KÊ GIAO DỊCH