CTCP Minh Khanh Capital Trading Public (ctp)

6.40
-0.20
(-3.03%)
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
(2026-08-19) 		-0.10 -1.49% 3,432,400 -300 0.0
6.30
7.10
6.40
2 tháng
(2026-07-20) 		-0.40 -5.71% 5,495,800 -300 0.0
6
7.30
6.40
3 tháng
(2026-06-22) 		-1.90 -22.35% 7,738,200 -300 0.0
6
9.10
6.40
6 tháng
(2026-03-23) 		1.80 37.50% 19,639,400 -12,800 -0.1
4.80
9.10
6.40
12 tháng
(2025-09-23) 		-9.20 -58.23% 42,203,500 4,300 0.0
4.80
15.80
6.40
24 tháng
(2024-09-30) 		-30.90 -82.40% 78,505,086 -113,387 -2.7
3.60
41.50
6.40
36 tháng
(2023-10-04) 		1.90 40.43% 128,119,495 -163,287 -3.6
3.30
42.70
6.40
60 tháng
(2021-10-14) 		0.50 8.20% 149,875,385 -149,643 -3.7
2.80
42.70
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 7 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 7.20 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 6.70 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 6.80 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 6.50 6.50 5.90 0 12,000 -0.1
25/03/2021
6.50
 76,946 6.80 6.80 6.20 0 0 0
24/03/2021
6.80
 206,800 6.40 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
19/03/2021
6
 58,404 6.10 6.20 5.60 0 0 0
18/03/2021
6.10
 81,000 6.50 6.50 6 0 0 0
17/03/2021
6.50
 195,032 6 6.60 6.30 0 0 0
16/03/2021
6
 134,216 5.50 6 5.50 0 0 0
15/03/2021
5.50
 251,947 6 6 5.50 0 0 0
12/03/2021
6
 54,000 5.90 6 5.80 0 0 0
11/03/2021
5.90
 148,107 5.80 6 5.60 0 5,200 0.0
10/03/2021
5.80
 718,704 5.30 5.80 5.40 0 0 0
09/03/2021
5.30
 28,800 4.90 5.30 5.30 0 0 0
08/03/2021
4.90
 98,029 4.50 4.90 4.50 0 0 0
05/03/2021
4.50
 137,331 4.20 4.50 4.20 0 0 0
04/03/2021
4.20
 43,000 4.30 4.30 4 0 0 0
03/03/2021
4.30
 60,430 4.30 4.30 4 0 0 0
02/03/2021
4.30
 26,600 4.30 4.40 4.20 0 0 0
01/03/2021
4.30
 38,922 4.20 4.30 4.10 0 0 0
26/02/2021
4.20
 12,900 4.20 4.20 4 0 0 0
25/02/2021
4.20
 6,800 4.20 4.20 4 0 0 0
24/02/2021
4.20
 2,464 4.10 4.20 4 0 0 0
23/02/2021
4.10
 24,600 4.10 4.20 4 0 0 0
22/02/2021
4.10
 19,440 4.20 4.20 4.10 0 6,700 0.0
19/02/2021
4.20
 23,400 4.20 4.20 4 0 0 0
18/02/2021
4.20
 17,014 4.20 4.40 4 0 0 0
17/02/2021
4.20
 61,000 3.90 4.20 3.90 0 0 0
09/02/2021
3.90
 16,800 3.80 4 3.80 0 0 0
08/02/2021
3.80
 19,100 4 4 3.80 0 0 0
05/02/2021
4
 11,200 3.90 4 3.80 0 0 0
04/02/2021
3.90
 16,957 3.90 4 3.80 0 0 0
03/02/2021
3.90
 30,710 3.70 3.90 3.70 0 0 0
02/02/2021
3.70
 8,743 3.80 3.90 3.60 0 0 0
01/02/2021
3.80
 27,800 3.80 4 3.60 0 0 0
29/01/2021
3.80
 14,700 3.60 3.80 3.50 0 10,000 0.0
28/01/2021
3.60
 123,379 4 4 3.60 1,200 0 0.0
27/01/2021
4
 89,164 4.10 4.30 4 4,000 0 0.0
26/01/2021
4.10
 101,220 4.30 4.40 4.10 0 0 0
25/01/2021
4.30
 157,713 4.20 4.40 3.80 10,000 6,100 0.0
22/01/2021
4.20
 82,600 4.30 4.30 4.10 4,000 0 0.0
21/01/2021
4.30
 101,359 4.20 4.50 4.30 0 0 0
20/01/2021
4.20
 87,640 4.40 4.40 4 0 0 0
19/01/2021
4.40
 214,472 4.60 4.70 4.20 0 2,000 0.0
18/01/2021
4.60
 150,006 4.40 4.70 4.40 0 0 0
15/01/2021
4.40
 96,700 4.40 4.50 4.30 0 0 0
14/01/2021
4.40
 104,563 4.40 4.50 4.30 0 0 0
13/01/2021
4.40
 161,139 4.50 4.60 4.30 0 0 0
12/01/2021
4.50
 113,510 4.30 4.60 4.20 700 0 0.0
11/01/2021
4.30
 179,100 4 4.30 4 3,100 0 0.0
08/01/2021
4
 122,710 4 4.10 3.90 300 0 0.0
07/01/2021
4
 140,000 3.80 4.10 3.70 100 36,300 -0.1
06/01/2021
3.80
 59,614 3.90 3.90 3.80 0 0 0
05/01/2021
3.90
 50,500 3.90 4 3.90 0 0 0
04/01/2021
3.90
 135,100 3.80 4 3.70 1,900 0 0.0
31/12/2020
3.80
 86,700 3.70 3.90 3.60 0 0 0
30/12/2020
3.70
 113,469 3.80 3.80 3.70 0 0 0
29/12/2020
3.80
 108,409 3.90 3.90 3.70 0 1,400 0.0
28/12/2020
3.90
 159,396 3.70 4 3.70 0 0 0
25/12/2020
3.70
 199,953 3.40 3.70 3.40 0 0 0
24/12/2020
3.40
 125,738 3.70 3.70 3.40 0 0 0
23/12/2020
3.70
 87,350 3.60 3.80 3.60 0 0 0
22/12/2020
3.60
 174,879 3.30 3.60 3.20 0 0 0
21/12/2020
3.30
 222,900 3.20 3.30 3.10 0 0 0
18/12/2020
3.20
 6,900 3.20 3.30 3.10 0 0 0
17/12/2020
3.20
 49,420 3.30 3.30 3.20 0 100 0.0
16/12/2020
3.30
 51,110 3.20 3.30 3.20 0 0 0
15/12/2020
3.20
 56,000 3.30 3.30 3.20 0 1,000 0.0
14/12/2020
3.30
 18,015 3.30 3.40 3.30 0 0 0
11/12/2020
3.30
 21,200 3.30 3.40 3.30 100 500 0.0
10/12/2020
3.30
 64,511 3.30 3.50 3.30 1,000 0 0.0
09/12/2020
3.30
 46,319 3.40 3.50 3.30 0 0 0
08/12/2020
3.40
 77,700 3.40 3.40 3.30 0 0 0
07/12/2020
3.40
 45,215 3.20 3.50 3.30 500 0 0.0
04/12/2020
3.20
 75,019 3.30 3.40 3.20 0 0 0
03/12/2020
3.30
 23,300 3.40 3.40 3.20 0 2,000 0.0
02/12/2020
3.40
 97,420 3.50 3.50 3.30 0 0 0
01/12/2020
3.50
 40,329 3.40 3.60 3.40 0 0 0
30/11/2020
3.40
 31,100 3.40 3.50 3.30 0 0 0
27/11/2020
3.40
 17,210 3.40 3.40 3.20 0 1,000 0.0
26/11/2020
3.40
 14,400 3.40 3.40 3.20 0 0 0
25/11/2020
3.40
 25,500 3.50 3.70 3.40 2,000 0 0.0
24/11/2020
3.50
 123,679 3.20 3.50 3.20 1,000 0 0.0
23/11/2020
3.20
 22,050 3.20 3.30 3.20 0 0 0
20/11/2020
3.20
 19,700 3.20 3.20 3 0 0 0
19/11/2020
3.20
 27,745 3.20 3.30 3.20 0 0 0
18/11/2020
3.20
 47,011 3.30 3.30 3.10 0 0 0

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