CTCP Minh Khanh Capital Trading Public (ctp)

37.50
0.50
(1.35%)
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
(2024-08-21) 		22.30 151.70% 3,724,700 -18,500 -0.1
14.70
42.70
37.50
2 tháng
(2024-07-22) 		29 362.50% 9,537,400 -134,700 -1.1
7.80
42.70
37.50
3 tháng
(2024-06-24) 		30 428.57% 15,399,600 -137,300 -1.2
6.70
42.70
37.50
6 tháng
(2024-03-25) 		33.50 957.14% 29,461,200 -232,200 -1.6
3.40
42.70
37.50
12 tháng
(2023-09-26) 		32.70 760.47% 47,922,800 -37,000 -0.9
3.30
42.70
37.50
24 tháng
(2022-10-03) 		31.50 572.73% 56,558,599 -45,330 -0.9
2.80
42.70
37.50
36 tháng
(2021-10-06) 		31.20 537.93% 68,864,469 -29,656 -0.9
2.80
42.70
37.50
60 tháng
(2019-10-17) 		35 1,750% 93,230,510 -19,607 -0.8
2
42.70
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2019
4.20
 19,450 4.20 4.20 4.20 0 0 0
22/04/2019
4.20
 30,400 4.10 4.20 4.20 0 0 0
19/04/2019
4.10
 4,600 4.10 4.10 4.10 0 0 0
18/04/2019
4.10
 13,100 4.10 4.10 4.10 0 0 0
17/04/2019
4.10
 51,236 4.10 4.30 4.10 0 0 0
16/04/2019
4.10
 40,868 4.30 4.30 4.10 0 0 0
12/04/2019
4.30
 14,900 4.30 4.30 4.10 0 0 0
11/04/2019
4.30
 47,336 4.10 4.30 4.10 0 0 0
10/04/2019
4.10
 3,410 4.10 4.10 4 0 0 0
09/04/2019
4.10
 19,810 4 4.10 4 0 0 0
08/04/2019
4
 43,600 4.10 4.10 4 0 0 0
05/04/2019
4.10
 7,800 4.10 4.10 4 0 0 0
04/04/2019
4.10
 20,200 4.10 4.10 4.10 0 0 0
03/04/2019
4.10
 25,100 4 4.20 4.10 0 0 0
02/04/2019
4
 24,406 4.10 4.20 4 0 40 -0.0
01/04/2019
4.10
 68,500 4.20 4.20 4 0 0 0
29/03/2019
4.20
 17,500 4.10 4.20 4 0 0 0
28/03/2019
4.10
 30,222 4.10 4.10 3.90 0 0 0
27/03/2019
4.10
 54,500 3.90 4.20 4 0 0 0
26/03/2019
3.90
 45,451 3.60 3.90 3.70 0 0 0
25/03/2019
3.60
 55,840 3.90 4 3.60 0 0 0
22/03/2019
3.90
 25,514 4 4 3.80 0 15,800 -0.1
21/03/2019
4
 6,505 4 4 4 0 0 0
20/03/2019
4
 81,200 3.90 4.10 3.90 0 0 0
19/03/2019
3.90
 17,900 3.90 3.90 3.80 0 0 0
18/03/2019
3.90
 29,801 4 4 3.90 0 0 0
15/03/2019
4
 34,800 4 4.10 3.80 0 0 0
14/03/2019
4
 27,900 4.10 4.20 3.90 0 0 0
13/03/2019
4.10
 23,706 4.10 4.20 4 0 0 0
12/03/2019
4.10
 16,900 4 4.10 3.70 0 0 0
11/03/2019
4
 79,273 4.40 4.40 4 0 0 0
08/03/2019
4.40
 17,914 4.50 4.50 4.30 0 0 0
07/03/2019
4.50
 2,430 4.60 4.60 4.40 0 0 0
06/03/2019
4.60
 68,350 4.50 4.60 4.40 0 0 0
05/03/2019
4.50
 23,000 4.50 4.50 4.30 0 400 -0.0
04/03/2019
4.50
 36,480 4.30 4.50 4.40 0 0 0
01/03/2019
4.30
 15,719 4.20 4.40 4.20 0 0 0
28/02/2019
4.20
 5,100 4.20 4.30 4.20 0 0 0
27/02/2019
4.20
 2,200 4.20 4.30 4.10 0 0 0
26/02/2019
4.20
 20,500 4.30 4.30 4.10 0 0 0
25/02/2019
4.30
 7,100 4.40 4.40 4.30 0 0 0
22/02/2019
4.40
 20,600 4.40 4.40 4.40 0 0 0
21/02/2019
4.40
 300 4.40 4.40 4.40 0 0 0
20/02/2019
4.40
 7,476 4.50 4.50 4.30 0 0 0
19/02/2019
4.50
 12,222 4.50 4.50 4.30 0 0 0
18/02/2019
4.50
 20,800 4.30 4.50 4.30 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |