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)
03/01/2020
4
 19,100 4.30 4.30 3.80 0 200 0.0
02/01/2020
4.20
 3,530 4.20 4.40 4 0 0 0
31/12/2019
4.20
 2,600 4.10 4.30 4.10 0 0 0
30/12/2019
4.10
 56,600 4.40 4.40 3.90 0 0 0
27/12/2019
4.20
 33,720 4.60 4.60 4 0 200 0.0
26/12/2019
4.30
 15,320 4.70 4.70 4 0 820 0.0
25/12/2019
4.40
 78,624 4.40 4.40 4.30 0 6,000 0.0
24/12/2019
4
 23,310 3.90 4 3.80 0 0 0
23/12/2019
3.70
 23,329 3.60 3.70 3.60 0 0 0
20/12/2019
3.40
 10,590 3.20 3.40 3.20 6,000 0 0.0
19/12/2019
3.10
 9,899 3 3.10 3 0 0 0
18/12/2019
2.90
 4,600 3 3 2.90 0 0 0
17/12/2019
3
 7,910 3 3 2.90 0 0 0
16/12/2019
3
 11,400 3 3 3 0 0 0
13/12/2019
3
 2,700 2.90 3 2.90 0 0 0
12/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
11/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
10/12/2019
2.90
 1,903 2.90 2.90 2.90 0 0 0
09/12/2019
2.90
 35,600 2.80 2.90 2.80 0 0 0
06/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
05/12/2019
2.90
 300 2.90 2.90 2.90 0 0 0
04/12/2019
2.90
 1,100 2.90 2.90 2.90 0 0 0
03/12/2019
2.90
 23,000 2.80 2.90 2.80 0 0 0
02/12/2019
2.90
 17,380 2.90 3 2.90 0 0 0
29/11/2019
3.10
 6,900 3 3.10 3 0 0 0
28/11/2019
3
 10,600 3.10 3.10 3 0 0 0
27/11/2019
3
 43,680 2.90 3 2.90 0 0 0
26/11/2019
2.80
 1,900 2.90 2.90 2.80 0 0 0
25/11/2019
2.90
 1,000 2.90 2.90 2.90 0 0 0
22/11/2019
2.90
 37,800 2.90 2.90 2.80 0 0 0
21/11/2019
2.90
 4,900 2.90 2.90 2.80 0 0 0
20/11/2019
2.90
 1,300 2.90 2.90 2.90 0 0 0
19/11/2019
2.90
 500 2.90 2.90 2.80 0 0 0
18/11/2019
2.90
 1,000 3 3 2.90 0 0 0
15/11/2019
2.90
 2,815 2.90 2.90 2.90 0 0 0
14/11/2019
2.90
 700 2.70 2.90 2.70 0 0 0
13/11/2019
2.90
 37,811 2.80 2.90 2.80 0 0 0
12/11/2019
2.90
 1,145 3 3 2.90 0 0 0
11/11/2019
2.90
 3,400 3 3 2.90 0 0 0
08/11/2019
2.80
 2,900 2.80 2.80 2.80 0 0 0
07/11/2019
2.90
 14,200 2.80 2.90 2.80 0 0 0
06/11/2019
2.90
 35,603 2.90 2.90 2.90 0 0 0
05/11/2019
3.10
 10,745 3.10 3.10 2.90 0 0 0
04/11/2019
3.20
 4,710 3 3.20 3 0 0 0
01/11/2019
3
 51,570 3 3.30 3 0 0 0
31/10/2019
3.10
 7,240 3.10 3.10 3 0 400 0.0
30/10/2019
2.90
 2,251 2.90 2.90 2.90 0 0 0
29/10/2019
2.70
 12,100 2.90 2.90 2.70 0 0 0
28/10/2019
2.80
 101,000 3.10 3.10 2.70 0 0 0
25/10/2019
2.90
 88,641 2.90 2.90 2.90 0 0 0
24/10/2019
2.70
 15,750 2.70 2.70 2.70 0 0 0
23/10/2019
2.50
 102,420 2.40 2.50 2.40 0 0 0
22/10/2019
2.30
 58,170 2.10 2.30 2.10 1,200 0 0.0
21/10/2019
2.10
 44,500 2 2.10 2 0 0 0
18/10/2019
2.10
 100 2.10 2.10 2.10 0 0 0
17/10/2019
2
 6,100 2 2.10 2 0 0 0
16/10/2019
2
 10,500 2 2 1.90 0 0 0
15/10/2019
2
 0 2 2 2 0 0 0
14/10/2019
2
 300 2 2 2 0 0 0
11/10/2019
2
 0 2 2 2 0 0 0
10/10/2019
2
 100 2 2 2 0 0 0
09/10/2019
2
 7,400 1.90 2 1.90 0 0 0
08/10/2019
2
 4,311 1.90 2 1.90 0 0 0
07/10/2019
2
 0 2 2 2 0 0 0
04/10/2019
2
 1,020 2 2 2 0 0 0
03/10/2019
2
 200 2 2 2 0 0 0
02/10/2019
2
 600 2 2 2 0 0 0
01/10/2019
2
 0 2 2 2 0 0 0
30/09/2019
2
 413 2 2 1.90 0 0 0
27/09/2019
2
 320 2 2 2 0 0 0
26/09/2019
2
 15,300 1.90 2 1.90 0 0 0
25/09/2019
2
 12,000 2 2 2 0 0 0
24/09/2019
2
 3,600 2 2.10 2 0 0 0
23/09/2019
2.10
 18,300 2.10 2.10 2 0 0 0
20/09/2019
2.10
 300 2.10 2.10 2.10 0 0 0
19/09/2019
2.20
 10,500 2.10 2.20 2.10 0 0 0
18/09/2019
2.10
 9,000 2.10 2.20 2.10 0 0 0
17/09/2019
2
 1,000 2 2 2 0 0 0
16/09/2019
2.10
 100 2.10 2.10 2.10 0 0 0
13/09/2019
2.10
 500 2.10 2.10 2 0 0 0
12/09/2019
2
 2,113 2 2 2 0 0 0
11/09/2019
1.90
 10,600 2 2.10 1.90 0 0 0
10/09/2019
2
 400 2.10 2.10 2 0 0 0
09/09/2019
2.10
 1,500 2 2.10 2 0 0 0
06/09/2019
2.10
 2,000 2.10 2.10 2.10 0 0 0
05/09/2019
2.10
 16,770 2.10 2.10 2 0 0 0
04/09/2019
2.10
 1,400 2.10 2.10 2.10 0 0 0
03/09/2019
2.10
 3,543 2 2.10 2 0 0 0
30/08/2019
2.10
 5,000 2.20 2.20 2.10 4,500 0 0.0
29/08/2019
2.20
 2,900 2.20 2.20 2.20 0 0 0
28/08/2019
2.20
 22,612 2.10 2.20 2 0 4,410 0.0
27/08/2019
2
 2,700 2.10 2.10 2 0 0 0
26/08/2019
2.10
 2,120 2.20 2.20 2.10 0 0 0
23/08/2019
2.20
 14,700 2.10 2.20 2.10 0 0 0
22/08/2019
2.10
 8,100 2.10 2.10 2.10 0 0 0
21/08/2019
2.10
 11,300 2.10 2.10 2 0 0 0
20/08/2019
2.10
 4,730 2 2.10 2 0 0 0
19/08/2019
2.10
 6,600 2 2.10 2 0 0 0
16/08/2019
2.10
 400 2.10 2.10 2.10 0 0 0
15/08/2019
2
 8,600 2 2.10 2 0 0 0

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