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)
16/09/2019
2.10
 100 2.10 2.10 2.10 0 0 0
13/09/2019
2.10
 500 2 2.10 2 0 0 0
12/09/2019
2
 2,113 1.90 2 2 0 0 0
11/09/2019
1.90
 10,600 2 2.10 1.90 0 0 0
10/09/2019
2
 400 2.10 2.10 2 0 0 0
09/09/2019
2.10
 1,500 2.10 2.10 2 0 0 0
06/09/2019
2.10
 2,000 2.10 2.10 2.10 0 0 0
05/09/2019
2.10
 16,770 2.10 2.10 2 0 0 0
04/09/2019
2.10
 1,400 2.10 2.10 2.10 0 0 0
03/09/2019
2.10
 3,543 2.10 2.10 2 0 0 0
30/08/2019
2.10
 5,000 2.20 2.20 2.10 4,500 0 0.0
29/08/2019
2.20
 2,900 2.20 2.20 2.20 0 0 0
28/08/2019
2.20
 22,612 2 2.20 2 0 4,410 -0.0
27/08/2019
2
 2,700 2.10 2.10 2 0 0 0
26/08/2019
2.10
 2,120 2.20 2.20 2.10 0 0 0
23/08/2019
2.20
 14,700 2.10 2.20 2.10 0 0 0
22/08/2019
2.10
 8,100 2.10 2.10 2.10 0 0 0
21/08/2019
2.10
 11,300 2.10 2.10 2 0 0 0
20/08/2019
2.10
 4,730 2.10 2.10 2 0 0 0
19/08/2019
2.10
 6,600 2.10 2.10 2 0 0 0
16/08/2019
2.10
 400 2 2.10 2.10 0 0 0
15/08/2019
2
 8,600 2 2.10 2 0 0 0
14/08/2019
2
 140 2 2 2 0 0 0
13/08/2019
2
 7,300 1.90 2 1.90 0 0 0
12/08/2019
1.90
 70,400 2.10 2.10 1.90 0 0 0
09/08/2019
2.10
 3,342 2.20 2.20 2.10 0 0 0
08/08/2019
2.20
 16,800 2.10 2.20 2 0 0 0
07/08/2019
2.10
 2,600 2.20 2.20 2.10 0 0 0
06/08/2019
2.20
 15,500 2.40 2.40 2.20 0 0 0
05/08/2019
2.40
 17,300 2.40 2.50 2.40 0 0 0
02/08/2019
2.40
 61,550 2.30 2.50 2.30 0 0 0
01/08/2019
2.30
 78,737 2.10 2.30 2.20 0 0 0
31/07/2019
2.10
 5,410 2 2.10 2.10 0 0 0
30/07/2019
2
 143,600 2.20 2.20 2 0 0 0
29/07/2019
2.20
 58,100 2.40 2.50 2.20 0 0 0
26/07/2019
2.40
 73,930 2.60 2.60 2.40 0 0 0
25/07/2019
2.60
 54,600 2.80 2.80 2.60 0 0 0
24/07/2019
2.80
 15,868 2.90 2.90 2.80 0 0 0
23/07/2019
2.90
 13,570 2.90 2.90 2.80 0 0 0
22/07/2019
2.90
 40,800 3.10 3.10 2.90 3,000 0 0.0
19/07/2019
3.10
 4,500 3.10 3.10 3.10 0 0 0
18/07/2019
3.10
 16,000 3.20 3.20 3.10 0 0 0
17/07/2019
3.20
 3,109 3.20 3.20 3.20 3,100 0 0.0
16/07/2019
3.20
 5,000 3.30 3.30 3.20 2,900 0 0.0
15/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
12/07/2019
3.30
 50 3.30 3.30 3.30 0 0 0
11/07/2019
3.30
 3,800 3.30 3.40 3.30 0 0 0
10/07/2019
3.30
 9,000 3.30 3.30 3.30 0 0 0
09/07/2019
3.30
 1,400 3.30 3.30 3.30 0 0 0
08/07/2019
3.30
 100 3.20 3.30 3.30 0 0 0
05/07/2019
3.20
 4,200 3.20 3.20 3.20 0 0 0
04/07/2019
3.20
 14,500 3.30 3.30 3.20 0 0 0
03/07/2019
3.30
 5,100 3.30 3.30 3.30 0 0 0
02/07/2019
3.30
 200 3.30 3.30 3.30 0 0 0
01/07/2019
3.30
 10,200 3.30 3.30 3.20 0 0 0
28/06/2019
3.30
 0 3.30 3.30 3.30 0 0 0
27/06/2019
3.30
 4,600 3.40 3.40 3.30 0 0 0
26/06/2019
3.40
 600 3.30 3.40 3.40 0 0 0
25/06/2019
3.30
 26,100 3.30 3.30 3.30 0 0 0
24/06/2019
3.30
 1,000 3.40 3.40 3.30 0 0 0
21/06/2019
3.40
 17,610 3.30 3.40 3.20 0 0 0
20/06/2019
3.30
 6,210 3.20 3.30 3.20 0 0 0
19/06/2019
3.20
 1,900 3.30 3.30 3.20 0 0 0
18/06/2019
3.30
 14,600 3.30 3.30 3.20 0 0 0
17/06/2019
3.30
 5,800 3.30 3.40 3.30 0 0 0
14/06/2019
3.30
 4,500 3.40 3.40 3.30 0 0 0
13/06/2019
3.40
 1,200 3.50 3.50 3.40 0 0 0
12/06/2019
3.50
 400 3.50 3.50 3.50 0 0 0
11/06/2019
3.50
 13,300 3.50 3.50 3.40 0 0 0
10/06/2019
3.50
 2,600 3.60 3.60 3.50 0 0 0
07/06/2019
3.60
 23,600 3.50 3.60 3.50 0 0 0
06/06/2019
3.50
 3,000 3.40 3.50 3.40 0 0 0
05/06/2019
3.40
 8,600 3.50 3.50 3.40 0 0 0
04/06/2019
3.50
 1,800 3.50 3.60 3.50 0 0 0
03/06/2019
3.50
 2,800 3.60 3.60 3.50 0 0 0
31/05/2019
3.60
 1,250 3.60 3.60 3.40 0 0 0
30/05/2019
3.60
 8,500 3.60 3.60 3.50 0 0 0
29/05/2019
3.60
 11,110 3.50 3.60 3.50 0 0 0
28/05/2019
3.50
 1,800 3.60 3.60 3.50 0 0 0
27/05/2019
3.60
 0 3.60 3.60 3.60 0 0 0
24/05/2019
3.60
 4,500 3.50 3.60 3.40 0 0 0
23/05/2019
3.50
 2,420 3.40 3.50 3.50 0 0 0
22/05/2019
3.40
 48,600 3.60 3.60 3.40 0 0 0
21/05/2019
3.60
 26,800 3.60 3.60 3.60 0 0 0
20/05/2019
3.60
 106,700 3.70 3.70 3.50 0 0 0
17/05/2019
3.70
 44,500 3.80 3.80 3.60 0 0 0
16/05/2019
3.80
 4,100 3.70 3.80 3.70 0 0 0
15/05/2019
3.70
 16,528 3.70 3.80 3.60 0 0 0
14/05/2019
3.70
 23,432 3.80 3.80 3.70 0 0 0
13/05/2019
3.80
 21,605 3.80 3.90 3.80 0 0 0
10/05/2019
3.80
 21,900 3.90 3.90 3.80 0 0 0
09/05/2019
3.90
 6,300 3.90 3.90 3.90 0 0 0
08/05/2019
3.90
 20,560 3.90 3.90 3.80 0 0 0
07/05/2019
3.90
 13,700 4 4 3.90 0 0 0
06/05/2019
4
 5,010 4.10 4.10 4 0 10 -0
03/05/2019
4.10
 5,200 4.10 4.10 4.10 0 0 0
02/05/2019
4.10
 68,200 4.20 4.20 4.10 0 0 0
26/04/2019
4.20
 62,810 4.20 4.30 4.20 0 0 0
25/04/2019
4.20
 47,620 4.10 4.20 4 0 100 -0.0
24/04/2019
4.10
 44,300 4.20 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |