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
(2024-10-23) 		-2.40 -6.40% 5,570,947 -1,050 0.1
32.90
37.50
35
2 tháng
(2024-09-23) 		-1.90 -5.14% 10,144,371 -9,537 -0.2
32
38
35
3 tháng
(2024-08-26) 		15.70 80.93% 14,142,669 1,363 0.2
19.10
42.70
35
6 tháng
(2024-05-27) 		29.60 538.18% 33,571,282 -161,246 -1.5
5.20
42.70
35
12 tháng
(2023-11-28) 		30.70 697.73% 51,648,400 -81,137 -1.3
3.30
42.70
35
24 tháng
(2022-12-05) 		31.10 777.50% 66,973,203 -77,567 -1.2
2.80
42.70
35
36 tháng
(2021-12-08) 		26.50 308.14% 74,973,178 -63,093 -1.3
2.80
42.70
35
60 tháng
(2019-12-19) 		32 1,032.26% 103,091,466 -35,544 -1.1
2.10
42.70
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2020
3.50
 6,700 3.40 3.50 3.30 0 0 0
10/02/2020
3.40
 200 3.50 3.50 3.40 0 0 0
07/02/2020
3.50
 3,800 3.40 3.50 3.10 0 0 0
06/02/2020
3.40
 13,803 3.70 3.70 3.40 0 0 0
05/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
04/02/2020
3.70
 3,600 3.70 3.70 3.70 0 0 0
03/02/2020
3.70
 11,650 3.90 3.90 3.60 0 0 0
31/01/2020
3.90
 5,900 3.90 3.90 3.60 0 0 0
30/01/2020
3.90
 3,902 3.90 3.90 3.60 0 0 0
22/01/2020
3.90
 3,300 3.80 3.90 3.70 0 0 0
21/01/2020
3.80
 22,060 3.80 4.10 3.60 0 0 0
20/01/2020
3.80
 200 3.80 3.80 3.80 100 0 0.0
17/01/2020
3.80
 2,100 3.90 3.90 3.60 0 0 0
16/01/2020
3.90
 5,400 3.70 3.90 3.50 0 0 0
15/01/2020
3.70
 13,300 4 4 3.70 0 0 0
14/01/2020
4
 12,810 4 4.10 4 0 0 0
13/01/2020
4
 1,700 4 4 4 0 0 0
10/01/2020
4
 3,200 3.90 4 3.80 0 0 0
09/01/2020
3.90
 100 3.90 3.90 3.90 0 0 0
08/01/2020
3.90
 300 3.90 3.90 3.60 0 0 0
07/01/2020
3.90
 12,189 3.60 3.90 3.40 0 0 0
06/01/2020
3.60
 9,200 4 4.20 3.60 0 0 0
03/01/2020
4
 19,100 4.20 4.30 3.80 0 200 -0.0
02/01/2020
4.20
 3,530 4.20 4.40 4 0 0 0
31/12/2019
4.20
 2,600 4.10 4.30 4.10 0 0 0
30/12/2019
4.10
 56,600 4.20 4.40 3.90 0 0 0
27/12/2019
4.20
 33,720 4.30 4.60 4 0 200 -0.0
26/12/2019
4.30
 15,320 4.40 4.70 4 0 820 -0.0
25/12/2019
4.40
 78,624 4 4.40 4.30 0 6,000 -0.0
24/12/2019
4
 23,310 3.70 4 3.80 0 0 0
23/12/2019
3.70
 23,329 3.40 3.70 3.60 0 0 0
20/12/2019
3.40
 10,590 3.10 3.40 3.20 6,000 0 0.0
19/12/2019
3.10
 9,899 2.90 3.10 3 0 0 0
18/12/2019
2.90
 4,600 3 3 2.90 0 0 0
17/12/2019
3
 7,910 3 3 2.90 0 0 0
16/12/2019
3
 11,400 3 3 3 0 0 0
13/12/2019
3
 2,700 2.90 3 2.90 0 0 0
12/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
11/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
10/12/2019
2.90
 1,903 2.90 2.90 2.90 0 0 0
09/12/2019
2.90
 35,600 2.90 2.90 2.80 0 0 0
06/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
05/12/2019
2.90
 300 2.90 2.90 2.90 0 0 0
04/12/2019
2.90
 1,100 2.90 2.90 2.90 0 0 0
03/12/2019
2.90
 23,000 2.90 2.90 2.80 0 0 0
02/12/2019
2.90
 17,380 3.10 3.10 2.90 0 0 0
29/11/2019
3.10
 6,900 3 3.10 3 0 0 0
28/11/2019
3
 10,600 3 3.10 3 0 0 0
27/11/2019
3
 43,680 2.80 3 2.90 0 0 0
26/11/2019
2.80
 1,900 2.90 2.90 2.80 0 0 0
25/11/2019
2.90
 1,000 2.90 2.90 2.90 0 0 0
22/11/2019
2.90
 37,800 2.90 2.90 2.80 0 0 0
21/11/2019
2.90
 4,900 2.90 2.90 2.80 0 0 0
20/11/2019
2.90
 1,300 2.90 2.90 2.90 0 0 0
19/11/2019
2.90
 500 2.90 2.90 2.80 0 0 0
18/11/2019
2.90
 1,000 2.90 3 2.90 0 0 0
15/11/2019
2.90
 2,815 2.90 2.90 2.90 0 0 0
14/11/2019
2.90
 700 2.90 2.90 2.70 0 0 0
13/11/2019
2.90
 37,811 2.90 2.90 2.80 0 0 0
12/11/2019
2.90
 1,145 2.90 3 2.90 0 0 0
11/11/2019
2.90
 3,400 2.80 3 2.90 0 0 0
08/11/2019
2.80
 2,900 2.90 2.90 2.80 0 0 0
07/11/2019
2.90
 14,200 2.90 2.90 2.80 0 0 0
06/11/2019
2.90
 35,603 3.10 3.10 2.90 0 0 0
05/11/2019
3.10
 10,745 3.20 3.20 2.90 0 0 0
04/11/2019
3.20
 4,710 3 3.20 3 0 0 0
01/11/2019
3
 51,570 3.10 3.30 3 0 0 0
31/10/2019
3.10
 7,240 2.90 3.10 3 0 400 -0.0
30/10/2019
2.90
 2,251 2.70 2.90 2.90 0 0 0
29/10/2019
2.70
 12,100 2.80 2.90 2.70 0 0 0
28/10/2019
2.80
 101,000 2.90 3.10 2.70 0 0 0
25/10/2019
2.90
 88,641 2.70 2.90 2.90 0 0 0
24/10/2019
2.70
 15,750 2.50 2.70 2.70 0 0 0
23/10/2019
2.50
 102,420 2.30 2.50 2.40 0 0 0
22/10/2019
2.30
 58,170 2.10 2.30 2.10 1,200 0 0.0
21/10/2019
2.10
 44,500 2.10 2.10 2 0 0 0
18/10/2019
2.10
 100 2 2.10 2.10 0 0 0
17/10/2019
2
 6,100 2 2.10 2 0 0 0
16/10/2019
2
 10,500 2 2 1.90 0 0 0
15/10/2019
2
 0 2 2 2 0 0 0
14/10/2019
2
 300 2 2 2 0 0 0
11/10/2019
2
 0 2 2 2 0 0 0
10/10/2019
2
 100 2 2 2 0 0 0
09/10/2019
2
 7,400 2 2 1.90 0 0 0
08/10/2019
2
 4,311 2 2 1.90 0 0 0
07/10/2019
2
 0 2 2 2 0 0 0
04/10/2019
2
 1,020 2 2 2 0 0 0
03/10/2019
2
 200 2 2 2 0 0 0
02/10/2019
2
 600 2 2 2 0 0 0
01/10/2019
2
 0 2 2 2 0 0 0
30/09/2019
2
 413 2 2 1.90 0 0 0
27/09/2019
2
 320 2 2 2 0 0 0
26/09/2019
2
 15,300 2 2 1.90 0 0 0
25/09/2019
2
 12,000 2 2 2 0 0 0
24/09/2019
2
 3,600 2.10 2.10 2 0 0 0
23/09/2019
2.10
 18,300 2.10 2.10 2 0 0 0
20/09/2019
2.10
 300 2.20 2.20 2.10 0 0 0
19/09/2019
2.20
 10,500 2.10 2.20 2.10 0 0 0
18/09/2019
2.10
 9,000 2 2.20 2.10 0 0 0
17/09/2019
2
 1,000 2.10 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |