CTCP Minh Khanh Capital Trading Public (ctp)

7.80
0.40
(5.41%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
4.80
 46,000 4.80 5 4.80 0 0 0
10/08/2021
4.80
 28,500 4.90 4.90 4.70 0 0 0
09/08/2021
4.90
 21,270 4.80 4.90 4.80 0 0 0
06/08/2021
4.90
 26,421 5 5.10 4.90 0 0 0
05/08/2021
5
 9,010 4.90 5.10 4.80 0 0 0
04/08/2021
4.90
 48,010 4.60 5 4.60 0 0 0
03/08/2021
4.60
 20,600 4.70 4.80 4.50 0 0 0
02/08/2021
4.80
 10,710 4.80 4.80 4.50 0 0 0
30/07/2021
4.80
 6,500 5.20 5.20 4.80 0 0 0
29/07/2021
5
 22,919 4.90 5 4.70 0 0 0
28/07/2021
4.60
 23,000 5.50 5.50 4.60 0 0 0
27/07/2021
5
 31,703 4.80 5 4.80 0 0 0
26/07/2021
4.60
 37,016 4.40 4.60 4.40 0 0 0
23/07/2021
4.20
 19,600 4.10 4.20 4.10 0 0 0
22/07/2021
4
 5,300 4 4 4 0 0 0
21/07/2021
4.10
 5,900 4.20 4.20 4 0 0 0
20/07/2021
4
 11,400 3.80 4 3.60 0 0 0
19/07/2021
3.80
 26,400 4 4.10 3.80 0 0 0
16/07/2021
4
 32,000 4.20 4.30 4 20,000 0 0.1
15/07/2021
4.20
 16,100 4 4.20 4 0 0 0
14/07/2021
4.10
 13,400 4 4.20 4 0 0 0
13/07/2021
4
 40,800 4.10 4.30 4 0 0 0
12/07/2021
4.30
 12,100 4.30 4.50 3.90 0 0 0
09/07/2021
4.20
 26,600 4.50 4.50 4.10 0 0 0
08/07/2021
4.50
 129,616 4.50 4.70 4.10 0 0 0
07/07/2021
4.50
 15,600 4.80 4.80 4.40 0 0 0
06/07/2021
4.80
 7,510 4.90 4.90 4.70 0 0 0
05/07/2021
4.70
 21,700 4.90 4.90 4.50 0 0 0
02/07/2021
5
 6,700 4.90 5 4.90 0 0 0
01/07/2021
5
 13,400 5 5 4.90 0 0 0
30/06/2021
5
 28,800 5 5.10 4.90 0 0 0
29/06/2021
5.10
 16,400 5 5.10 4.90 0 0 0
28/06/2021
5.20
 18,791 5 5.20 5 0 0 0
25/06/2021
5.10
 7,400 5 5.10 5 0 0 0
24/06/2021
5.20
 8,800 5.20 5.20 5 0 0 0
23/06/2021
5.20
 4,500 5.20 5.30 5.10 0 0 0
22/06/2021
5.20
 26,400 5.30 5.40 5.20 0 0 0
21/06/2021
5.30
 11,800 5.40 5.40 5.20 0 0 0
18/06/2021
5.30
 21,826 5.20 5.30 5.10 0 8,400 0.0
17/06/2021
5.20
 18,100 5.20 5.20 5.20 0 7,800 0.0
16/06/2021
5.20
 17,300 5.10 5.30 5.10 0 0 0
15/06/2021
5.10
 17,600 5.10 5.30 5.10 0 0 0
14/06/2021
5.40
 17,800 5.40 5.40 5.10 0 0 0
11/06/2021
5.40
 21,400 5.40 5.50 5.30 0 0 0
10/06/2021
5.40
 9,100 5.50 5.50 5.20 0 0 0
09/06/2021
5.50
 4,200 5.50 5.50 5.30 0 0 0
08/06/2021
5.50
 12,200 5.70 5.70 5.30 0 0 0
07/06/2021
5.70
 46,700 5.70 5.80 5.30 0 0 0
04/06/2021
5.70
 3,900 5.50 5.70 5.40 0 0 0
03/06/2021
5.60
 20,116 5.20 5.60 5.20 0 0 0
02/06/2021
5.20
 49,500 5.10 5.20 4.90 0 0 0
01/06/2021
5.20
 30,700 5.10 5.20 5 0 0 0
31/05/2021
5.30
 11,100 5.40 5.50 5.30 0 0 0
28/05/2021
5.50
 15,526 5.50 5.60 5.50 0 0 0
27/05/2021
5.50
 8,700 5.40 5.50 5.40 0 100 0.0
26/05/2021
5.60
 12,200 5.50 5.60 5.40 0 0 0
25/05/2021
5.50
 7,400 5.50 5.60 5.50 0 0 0
24/05/2021
5.60
 16,300 5.50 5.70 5.50 0 0 0
21/05/2021
5.50
 16,405 5.50 5.60 5.40 0 0 0
20/05/2021
5.50
 36,400 5.60 5.60 5.20 0 0 0
19/05/2021
5.70
 5,300 5.70 5.70 5.60 0 0 0
18/05/2021
5.70
 33,100 5.70 5.80 5.60 0 0 0
17/05/2021
5.60
 9,500 6.20 6.20 5.50 0 0 0
14/05/2021
5.80
 8,427 6.30 6.30 5.50 0 0 0
13/05/2021
6
 17,500 6.20 6.40 5.90 0 0 0
12/05/2021
5.90
 12,200 5.50 6 5.30 0 0 0
11/05/2021
5.50
 21,600 5.50 5.60 5.50 0 0 0
10/05/2021
5.60
 10,100 5.70 5.70 5.50 0 0 0
07/05/2021
5.80
 21,400 5.60 5.80 5.50 0 5,000 0.0
06/05/2021
5.80
 10,900 6.20 6.20 5.60 0 0 0
05/05/2021
6
 29,300 5.80 6 5.60 0 0 0
04/05/2021
5.80
 6,600 6 6 5.70 0 0 0
29/04/2021
6
 9,900 6 6.10 5.70 0 0 0
28/04/2021
6
 29,200 5.90 6 5.90 0 0 0
27/04/2021
5.90
 18,300 5.90 5.90 5.60 0 2,800 0.0
26/04/2021
5.90
 25,000 6.40 6.40 5.90 0 0 0
23/04/2021
6.40
 28,800 6.10 6.40 6 0 2,900 0.0
22/04/2021
6.40
 77,104 6.50 6.60 6.20 5,300 0 0.0
20/04/2021
6.70
 99,710 6.80 7.10 6.40 900 0 0.0
19/04/2021
6.80
 49,700 7 7 6.30 0 0 0
16/04/2021
6.80
 122,720 7 7 6.40 1,600 10,000 -0.1
15/04/2021
7.10
 93,040 7.10 7.50 7 3,000 0 0.0
14/04/2021
7.10
 71,322 7 7.10 6.80 0 0 0
13/04/2021
7
 114,222 7.10 7.40 6.90 0 0 0
12/04/2021
7.10
 191,037 6.90 7.20 6.70 0 0 0
09/04/2021
7
 79,810 7.10 7.10 6.90 0 0 0
08/04/2021
7.10
 99,699 7.50 7.50 6.80 0 0 0
07/04/2021
7.20
 167,500 6.60 7.20 6.50 5,000 4,000 0.0
06/04/2021
6.60
 49,239 6.70 6.70 6.40 0 0 0
05/04/2021
6.70
 75,702 6.70 6.80 6.30 0 0 0
02/04/2021
6.70
 67,800 6.80 6.80 6.60 0 0 0
01/04/2021
6.70
 85,510 6.60 6.70 6.40 2,700 0 0.0
31/03/2021
6.60
 27,818 6.80 6.80 6.40 500 0 0.0
30/03/2021
6.80
 88,108 6.90 7.10 6.60 0 0 0
29/03/2021
6.80
 129,832 6.30 6.90 6.10 5,000 3,200 0.0
26/03/2021
6.30
 82,654 6.40 6.40 5.90 0 12,000 -0.1
25/03/2021
6.50
 76,946 6.60 6.60 6.20 0 0 0
24/03/2021
6.80
 206,800 6.90 7 6.80 0 0 0
23/03/2021
6.40
 193,100 5.90 6.40 5.90 0 0 0
22/03/2021
5.90
 127,310 6 6 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc