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)
17/11/2020
3.30
 28,005 3.20 3.30 3 0 0 0
16/11/2020
3.20
 39,000 3.30 3.30 3 0 0 0
13/11/2020
3.30
 16,515 3.30 3.30 3 0 0 0
12/11/2020
3.30
 2,800 3.40 3.40 3.30 0 0 0
11/11/2020
3.40
 17,100 3.30 3.40 3.20 0 0 0
10/11/2020
3.30
 9,400 3.30 3.50 3.30 0 0 0
09/11/2020
3.30
 31,225 3.50 3.50 3.20 1,000 0 0.0
06/11/2020
3.50
 2,400 3.40 3.50 3.30 0 0 0
05/11/2020
3.40
 25,600 3.50 3.50 3.30 1,400 0 0.0
04/11/2020
3.50
 9,600 3.30 3.50 3.40 0 0 0
03/11/2020
3.30
 17,000 3.30 3.30 3.20 0 0 0
02/11/2020
3.30
 2,100 3.30 3.30 3.30 0 0 0
30/10/2020
3.30
 6,900 3.40 3.40 3.30 0 0 0
29/10/2020
3.40
 26,810 3.30 3.50 3.30 0 0 0
28/10/2020
3.30
 10,700 3.40 3.40 3.30 0 0 0
27/10/2020
3.40
 20,200 3.60 3.60 3.30 0 0 0
26/10/2020
3.60
 8,510 3.50 3.70 3.50 0 0 0
23/10/2020
3.50
 28,820 3.40 3.60 3.30 0 0 0
22/10/2020
3.40
 42,210 3.60 3.70 3.40 0 0 0
21/10/2020
3.60
 18,100 3.80 3.90 3.60 0 0 0
20/10/2020
3.80
 86,500 3.60 3.90 3.70 0 0 0
19/10/2020
3.60
 54,032 3.30 3.60 3.40 12,000 0 0.0
16/10/2020
3.30
 36,200 3.20 3.40 3.30 0 0 0
15/10/2020
3.20
 90,310 3.50 3.50 3.20 0 0 0
14/10/2020
3.50
 16,052 3.60 3.60 3.30 0 0 0
13/10/2020
3.60
 10,600 3.50 3.60 3.50 0 0 0
12/10/2020
3.50
 59,800 3.50 3.70 3.50 0 0 0
09/10/2020
3.50
 73,200 3.70 3.70 3.50 0 0 0
08/10/2020
3.70
 29,181 3.80 3.80 3.60 0 0 0
07/10/2020
3.80
 83,120 3.90 3.90 3.60 0 0 0
06/10/2020
3.90
 49,400 3.90 3.90 3.70 0 0 0
05/10/2020
3.90
 21,680 4 4.10 3.80 0 0 0
02/10/2020
4
 93,420 3.80 4 3.80 0 0 0
01/10/2020
3.80
 30,700 3.80 3.80 3.60 0 0 0
30/09/2020
3.80
 10,100 3.80 3.80 3.70 0 0 0
29/09/2020
3.80
 71,300 3.90 3.90 3.70 0 1,000 0.0
28/09/2020
3.90
 47,300 3.70 3.90 3.60 0 0 0
25/09/2020
3.70
 75,400 3.80 3.90 3.70 0 0 0
24/09/2020
3.80
 55,420 3.90 4 3.80 0 0 0
23/09/2020
3.90
 35,000 4 4 3.90 0 0 0
22/09/2020
4
 36,210 4.10 4.10 3.90 0 0 0
21/09/2020
4.10
 72,200 4.10 4.10 3.70 0 0 0
18/09/2020
4.10
 41,900 4.20 4.30 4 0 0 0
17/09/2020
4.20
 92,652 4.20 4.60 4.20 1,000 80 0.0
16/09/2020
4.20
 58,820 3.90 4.20 3.90 0 0 0
15/09/2020
3.90
 102,480 4 4 3.90 0 0 0
14/09/2020
4
 84,200 3.80 4 3.80 0 0 0
11/09/2020
3.80
 45,213 4 4 3.70 0 0 0
10/09/2020
4
 90,400 4 4.10 3.80 0 0 0
09/09/2020
4
 16,002 4.10 4.10 3.80 0 0 0
08/09/2020
4.10
 115,530 4 4.10 3.60 0 0 0
07/09/2020
4
 209,427 4.40 4.40 4 0 0 0
04/09/2020
4.40
 84,640 4.60 4.60 4.20 0 0 0
03/09/2020
4.60
 178,576 4.60 4.70 4.20 0 0 0
01/09/2020
4.60
 509,805 4.40 4.70 4 0 2,000 0.0
31/08/2020
4.40
 216,210 4 4.40 4.40 0 0 0
28/08/2020
4
 215,650 3.70 4 3.80 6,700 0 0.0
27/08/2020
3.70
 357,135 3.40 3.70 3.60 0 0 0
26/08/2020
3.40
 307,620 3.10 3.40 3.10 0 0 0
25/08/2020
3.10
 61,763 3.30 3.40 3 200 0 0.0
24/08/2020
3.30
 99,800 3.20 3.50 3 0 0 0
21/08/2020
3.20
 310,920 3.50 3.50 3.20 0 200 0.0
20/08/2020
3.50
 232,800 3.40 3.70 3.40 0 4,000 0.0
19/08/2020
3.40
 183,031 3.10 3.40 3.30 0 0 0
18/08/2020
3.10
 679,681 2.90 3.10 3 0 1,000 0.0
17/08/2020
2.90
 35,800 2.70 2.90 2.90 0 0 0
14/08/2020
2.70
 15,300 2.50 2.70 2.70 0 0 0
13/08/2020
2.50
 68,100 2.30 2.50 2.30 0 0 0
12/08/2020
2.30
 31,420 2.40 2.40 2.20 0 0 0
11/08/2020
2.40
 14,600 2.30 2.40 2.30 0 0 0
10/08/2020
2.30
 30,500 2.30 2.40 2.30 0 0 0
07/08/2020
2.30
 8,810 2.30 2.30 2.20 0 0 0
06/08/2020
2.30
 30,888 2.30 2.30 2.20 0 0 0
05/08/2020
2.30
 36,622 2.40 2.40 2.20 0 0 0
04/08/2020
2.40
 38,708 2.30 2.40 2.30 0 0 0
03/08/2020
2.30
 50,530 2.20 2.30 2.10 0 0 0
31/07/2020
2.20
 56,700 2.30 2.30 2.10 0 0 0
30/07/2020
2.30
 20,210 2.20 2.30 2.10 0 0 0
29/07/2020
2.20
 50,314 2.20 2.20 2 3,614 0 0.0
28/07/2020
2.20
 103,492 2.10 2.20 1.90 0 0 0
27/07/2020
2.10
 210,200 2.30 2.30 2.10 0 0 0
24/07/2020
2.30
 97,900 2.50 2.50 2.30 0 0 0
23/07/2020
2.50
 214,500 2.70 2.70 2.50 0 0 0
22/07/2020
2.70
 167,000 2.90 2.90 2.70 0 1 0.0
21/07/2020
2.90
 84,220 2.90 2.90 2.80 0 0 0
20/07/2020
2.90
 29,100 3 3 2.80 0 0 0
17/07/2020
3
 107,300 3 3 2.80 0 0 0
16/07/2020
3
 10,390 3 3 2.90 0 0 0
15/07/2020
3
 90,200 2.90 3.10 3 0 0 0
14/07/2020
2.90
 92,800 2.90 2.90 2.90 0 0 0
13/07/2020
2.90
 40,200 3 3 2.90 0 0 0
10/07/2020
3
 101,029 3.10 3.10 2.90 0 0 0
09/07/2020
3.10
 25,000 3 3.10 3 0 0 0
08/07/2020
3
 23,103 3.10 3.10 3 0 0 0
07/07/2020
3.10
 186,104 3 3.10 3 0 0 0
06/07/2020
3
 35,730 3.10 3.10 2.90 0 300 0.0
03/07/2020
3.10
 45,300 3.20 3.20 3 0 0 0
02/07/2020
3.20
 41,500 3.20 3.20 3 200 0 0.0
01/07/2020
3.20
 45,400 3 3.20 3 300 0 0.0
30/06/2020
3
 44,400 3.20 3.30 3 0 0 0

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