CTCP Minh Khanh Capital Trading Public (ctp)

7.40
0.60
(8.82%)
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)
03/06/2020
3.50
 57,159 3.40 3.60 3.40 0 0 0
02/06/2020
3.30
 87,600 3.30 3.30 3 0 0 0
01/06/2020
3
 8,700 3 3 2.90 0 0 0
29/05/2020
3.10
 7,900 3.10 3.10 3 0 0 0
28/05/2020
3.10
 25,959 2.90 3.30 2.90 0 0 0
27/05/2020
3
 32 3 3 3 0 0 0
26/05/2020
3
 3,005 3 3 3 0 0 0
25/05/2020
3
 7,800 2.90 3 2.90 0 0 0
22/05/2020
3
 1,000 2.80 3 2.80 0 0 0
21/05/2020
3
 800 2.90 3 2.90 0 0 0
20/05/2020
2.90
 2,510 2.90 2.90 2.80 0 0 0
19/05/2020
3
 200 2.90 3 2.90 0 0 0
18/05/2020
3
 600 2.90 3 2.90 0 0 0
15/05/2020
2.90
 6,100 2.90 2.90 2.70 0 0 0
14/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
13/05/2020
2.90
 100 2.90 2.90 2.90 0 0 0
12/05/2020
2.90
 3,010 2.80 2.90 2.80 0 0 0
11/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
08/05/2020
2.90
 2,200 2.70 2.90 2.70 0 0 0
07/05/2020
2.90
 2,500 2.70 2.90 2.70 0 0 0
06/05/2020
2.90
 8,900 2.90 3 2.70 0 0 0
05/05/2020
2.80
 7,324 2.80 2.90 2.70 0 0 0
04/05/2020
2.90
 1,000 2.90 2.90 2.90 0 0 0
29/04/2020
3
 0 3 3 3 0 0 0
28/04/2020
3
 0 3 3 3 0 0 0
27/04/2020
3
 2,700 2.90 3 2.90 0 0 0
24/04/2020
3
 0 3 3 3 0 0 0
23/04/2020
3
 100 3 3 3 0 0 0
22/04/2020
2.90
 1,800 2.90 2.90 2.80 0 0 0
21/04/2020
3
 500 3 3 3 0 0 0
20/04/2020
3
 4,700 2.90 3 2.80 0 0 0
17/04/2020
2.90
 19,700 3 3 2.90 0 0 0
16/04/2020
3
 3,100 2.90 3 2.90 0 0 0
15/04/2020
2.90
 5,100 2.70 2.90 2.70 0 0 0
14/04/2020
3
 0 3 3 3 0 0 0
13/04/2020
3
 3,600 2.90 3 2.90 0 0 0
10/04/2020
3
 200 3.10 3.10 3 0 0 0
09/04/2020
3.10
 100 3.10 3.10 3.10 0 0 0
08/04/2020
3.20
 120 3.20 3.20 3.20 0 0 0
07/04/2020
3
 1,800 2.90 3 2.70 0 0 0
06/04/2020
3
 3,500 2.80 3.10 2.80 0 0 0
03/04/2020
3
 25,500 3.10 3.10 3 0 0 0
01/04/2020
3.10
 800 3.10 3.10 3.10 0 0 0
31/03/2020
3.10
 111 3.10 3.10 3.10 0 0 0
30/03/2020
3.20
 0 3.20 3.20 3.20 0 0 0
27/03/2020
3.20
 200 3.20 3.20 3.20 0 0 0
26/03/2020
3
 37,500 3.20 3.30 3 0 0 0
25/03/2020
3.30
 2,500 3.30 3.30 3.20 0 0 0
24/03/2020
3.30
 44 3.30 3.30 3.30 0 0 0
23/03/2020
3.30
 10 3.30 3.30 3.30 0 0 0
20/03/2020
3.30
 2,800 3.30 3.40 3.30 0 0 0
19/03/2020
3.30
 2,800 3.70 3.70 3.10 0 200 0.0
18/03/2020
3.40
 1,600 3.40 3.40 3.40 0 0 0
17/03/2020
3.30
 900 3.30 3.30 3.30 0 0 0
16/03/2020
3.40
 467 2.80 3.40 2.80 0 0 0
13/03/2020
3.10
 8,730 3.10 3.10 3.10 0 200 0.0
12/03/2020
3.40
 600 3.20 3.40 3.20 0 500 0.0
11/03/2020
3.50
 200 3.60 3.60 3.50 0 0 0
10/03/2020
3.50
 1,100 3.20 3.50 3.20 0 100 0.0
09/03/2020
3.50
 9,700 3.40 3.50 3.40 0 0 0
06/03/2020
3.70
 136 3.70 3.70 3.70 36 0 0.0
05/03/2020
3.50
 6,600 3.70 3.70 3.50 0 0 0
04/03/2020
3.50
 11,670 3.60 3.60 3.30 0 0 0
03/03/2020
3.60
 2,900 3.50 3.60 3.50 0 0 0
02/03/2020
3.60
 100 3.60 3.60 3.60 0 0 0
28/02/2020
3.50
 3,000 3.50 3.50 3.50 0 0 0
27/02/2020
3.70
 45,200 3.40 3.80 3.40 0 0 0
26/02/2020
3.50
 3,085 3.50 3.50 3.50 0 0 0
25/02/2020
3.60
 800 3.50 3.60 3.50 0 0 0
24/02/2020
3.50
 200 3.50 3.50 3.50 0 0 0
21/02/2020
3.50
 904 3.50 3.50 3.50 0 0 0
20/02/2020
3.60
 12,100 3.80 3.80 3.30 0 0 0
19/02/2020
3.60
 700 3.60 3.60 3.60 0 0 0
18/02/2020
3.70
 10,400 3.70 3.90 3.50 0 0 0
17/02/2020
3.70
 18,200 3.60 3.70 3.30 0 0 0
14/02/2020
3.60
 2,504 3.60 3.60 3.60 0 0 0
13/02/2020
3.60
 5,727 3.60 3.70 3.60 0 0 0
12/02/2020
3.50
 3,800 3.50 3.60 3.50 0 0 0
11/02/2020
3.50
 6,700 3.40 3.50 3.30 0 0 0
10/02/2020
3.40
 200 3.40 3.40 3.40 0 0 0
07/02/2020
3.50
 3,800 3.20 3.50 3.10 0 0 0
06/02/2020
3.40
 13,803 3.40 3.40 3.40 0 0 0
05/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
04/02/2020
3.70
 3,600 3.70 3.70 3.70 0 0 0
03/02/2020
3.70
 11,650 3.60 3.70 3.60 0 0 0
31/01/2020
3.90
 5,900 3.90 3.90 3.60 0 0 0
30/01/2020
3.90
 3,902 3.90 3.90 3.60 0 0 0
22/01/2020
3.90
 3,300 3.90 3.90 3.70 0 0 0
21/01/2020
3.80
 22,060 3.80 4.10 3.60 0 0 0
20/01/2020
3.80
 200 3.80 3.80 3.80 100 0 0.0
17/01/2020
3.80
 2,100 3.60 3.80 3.60 0 0 0
16/01/2020
3.90
 5,400 3.90 3.90 3.50 0 0 0
15/01/2020
3.70
 13,300 4 4 3.70 0 0 0
14/01/2020
4
 12,810 4 4.10 4 0 0 0
13/01/2020
4
 1,700 4 4 4 0 0 0
10/01/2020
4
 3,200 3.90 4 3.80 0 0 0
09/01/2020
3.90
 100 3.90 3.90 3.90 0 0 0
08/01/2020
3.90
 300 3.90 3.90 3.60 0 0 0
07/01/2020
3.90
 12,189 3.40 3.90 3.40 0 0 0
06/01/2020
3.60
 9,200 4.20 4.20 3.60 0 0 0

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