CTCP Minh Khanh Capital Trading Public (ctp)

10.50
-0.10
(-0.94%)
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
(2025-11-17) 		1.30 13.98% 7,245,400 1,600 0.0
9.10
11.80
10.50
2 tháng
(2025-10-17) 		1.50 16.48% 11,295,500 4,100 0.1
7.40
11.80
10.50
3 tháng
(2025-09-17) 		-5.90 -35.76% 13,361,600 5,100 0.1
7.40
16.70
10.50
6 tháng
(2025-06-19) 		-6.30 -37.28% 19,947,800 15,200 0.2
7.40
22
10.50
12 tháng
(2024-12-23) 		-20 -65.36% 37,519,583 -67,153 -2.4
7.40
41.50
10.50
24 tháng
(2023-12-27) 		6.30 146.51% 90,210,475 -211,487 -2.7
3.30
42.70
10.50
36 tháng
(2023-01-03) 		6.70 171.79% 108,153,714 -99,217 -2.3
2.80
42.70
10.50
60 tháng
(2021-01-11) 		6.30 146.51% 131,340,784 -40,743 -2.1
2.80
42.70
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2019
4.30
 3,400 4.30 4.40 4.30 0 0 0
14/02/2019
4.30
 13,319 4.40 4.40 4.30 0 0 0
13/02/2019
4.40
 71,030 4.50 4.50 4.30 0 0 0
12/02/2019
4.50
 16,001 4.50 4.70 4.50 0 0 0
11/02/2019
4.50
 53,526 4.60 4.60 4.40 0 15,600 -0.1
01/02/2019
4.60
 25,975 4.30 4.60 4.40 0 0 0
31/01/2019
4.30
 4,370 4.40 4.50 4.30 0 0 0
30/01/2019
4.40
 52,306 4 4.40 4.30 100 0 0.0
29/01/2019
4
 18,956 3.70 4 3.80 0 0 0
28/01/2019
3.70
 11,100 3.70 3.80 3.70 0 0 0
25/01/2019
3.70
 9,363 3.80 3.80 3.70 0 0 0
24/01/2019
3.80
 17,060 3.80 3.80 3.80 0 2,600 -0.0
23/01/2019
3.80
 10,100 3.60 3.80 3.70 0 0 0
22/01/2019
3.60
 4,400 3.70 3.70 3.60 0 0 0
21/01/2019
3.70
 600 3.70 3.80 3.70 0 0 0
18/01/2019
3.70
 1,600 3.80 3.80 3.70 0 0 0
17/01/2019
3.80
 9,830 3.60 3.80 3.80 0 0 0
16/01/2019
3.60
 16,300 3.70 3.70 3.60 0 0 0
15/01/2019
3.70
 10,700 3.70 3.80 3.70 0 0 0
14/01/2019
3.70
 17,300 4 4 3.70 0 0 0
11/01/2019
4
 5,600 3.80 4 3.90 0 0 0
10/01/2019
3.80
 3,900 3.90 3.90 3.80 0 0 0
09/01/2019
3.90
 11,050 3.70 4 3.80 0 0 0
08/01/2019
3.70
 31,100 3.50 3.80 3.60 0 0 0
07/01/2019
3.50
 5,600 3.50 3.60 3.50 0 0 0
04/01/2019
3.50
 3,100 3.60 3.60 3.50 0 200 -0.0
03/01/2019
3.60
 12,800 3.50 3.60 3.40 0 5,500 -0.0
02/01/2019
3.50
 26,510 3.70 3.70 3.40 0 16,000 -0.1
28/12/2018
3.70
 7,200 3.70 3.70 3.50 200 4,000 -0.0
27/12/2018
3.70
 4,500 3.60 3.70 3.50 600 0 0.0
26/12/2018
3.60
 5,200 3.60 3.60 3.50 300 0 0.0
25/12/2018
3.60
 20,500 3.60 3.60 3.40 0 0 0
24/12/2018
3.60
 23,100 3.70 3.70 3.60 0 23,000 -0.1
21/12/2018
3.70
 35,900 3.60 3.70 3.50 100 31,100 -0.1
20/12/2018
3.60
 10,100 3.60 3.60 3.60 0 700 -0.0
19/12/2018
3.60
 21,100 3.70 3.70 3.60 0 2,800 -0.0
18/12/2018
3.70
 17,900 3.80 3.80 3.70 0 10,000 -0.0
17/12/2018
3.80
 4,600 3.80 3.80 3.70 400 0 0.0
14/12/2018
3.80
 17,300 3.80 3.90 3.80 0 0 0
13/12/2018
3.80
 18,706 3.80 3.80 3.80 0 0 0
12/12/2018
3.80
 15,900 3.80 3.90 3.80 0 0 0
11/12/2018
3.80
 8,250 3.80 3.90 3.80 0 0 0
10/12/2018
3.80
 21,100 3.80 3.90 3.80 0 0 0
07/12/2018
3.80
 6,500 3.80 3.80 3.80 0 0 0
06/12/2018
3.80
 2,500 3.90 3.90 3.80 0 0 0
05/12/2018
3.90
 31,700 3.80 3.90 3.70 0 0 0
04/12/2018
3.80
 61,570 3.90 4 3.80 2,500 0 0.0
03/12/2018
3.90
 19,620 3.90 4.10 3.90 0 0 0
30/11/2018
3.90
 36,600 3.90 3.90 3.80 0 0 0
29/11/2018
3.90
 1,050 3.90 3.90 3.90 0 0 0
28/11/2018
3.90
 42,250 3.90 3.90 3.90 0 0 0
27/11/2018
3.90
 600 3.90 3.90 3.80 0 0 0
26/11/2018
3.90
 47,880 3.80 4 3.80 0 0 0
23/11/2018
3.80
 8,355 3.90 3.90 3.80 0 0 0
22/11/2018
3.90
 39,600 4 4 3.90 0 0 0
21/11/2018
4
 2,800 3.90 4 3.80 0 0 0
20/11/2018
3.90
 46,080 4 4 3.90 0 50 -0.0
19/11/2018
4
 98,285 3.90 4 3.80 0 0 0
16/11/2018
3.90
 8,521 3.90 3.90 3.80 0 0 0
15/11/2018
3.90
 2,000 3.90 4 3.80 0 0 0
14/11/2018
3.90
 64,870 3.80 4 3.80 0 0 0
13/11/2018
3.80
 84,710 4 4 3.80 0 0 0
12/11/2018
4
 79,010 4.10 4.30 3.90 0 0 0
09/11/2018
4.10
 4,500 4.20 4.20 4.10 0 0 0
08/11/2018
4.20
 10,200 4.20 4.20 4.20 0 0 0
07/11/2018
4.20
 6,000 4.20 4.20 4.10 0 0 0
06/11/2018
4.20
 3,200 4.20 4.30 4.20 600 0 0.0
05/11/2018
4.20
 5,000 4.20 4.30 4.20 0 0 0
02/11/2018
4.20
 2,900 4.30 4.30 4.20 800 0 0.0
01/11/2018
4.30
 7,000 4.20 4.30 4.10 0 0 0
31/10/2018
4.20
 2,160 4.20 4.30 4.20 0 0 0
30/10/2018
4.20
 5,800 4.20 4.30 4.10 0 0 0
29/10/2018
4.20
 9,200 4.30 4.30 4.20 0 0 0
26/10/2018
4.30
 10,000 4.20 4.30 4.20 0 0 0
25/10/2018
4.20
 14,700 4.30 4.30 4.20 0 0 0
24/10/2018
4.30
 12,900 4.40 4.40 4.20 0 0 0
23/10/2018
4.40
 5,200 4.30 4.40 4.30 0 0 0
22/10/2018
4.30
 24,000 4.50 4.50 4.30 0 0 0
19/10/2018
4.50
 10,000 4.50 4.50 4.30 2,200 0 0.0
18/10/2018
4.50
 14,800 4.50 4.50 4.40 3,000 0 0.0
17/10/2018
4.50
 11,400 4.50 4.50 4.40 0 0 0
16/10/2018
4.50
 4,230 4.40 4.60 4.30 1,100 0 0.0
15/10/2018
4.40
 7,500 4.50 4.50 4.30 0 0 0
12/10/2018
4.50
 4,700 4.50 4.50 4.30 0 0 0
11/10/2018
4.50
 52,300 4.60 4.60 4.20 6,700 0 0.0
10/10/2018
4.60
 51,100 4.50 4.60 4.40 0 0 0
09/10/2018
4.50
 70,900 4.40 4.50 4.40 0 0 0
08/10/2018
4.40
 18,800 4.20 4.40 4.30 0 0 0
05/10/2018
4.20
 21,100 4.20 4.30 4.20 0 0 0
04/10/2018
4.20
 32,000 4.40 4.40 4.20 0 0 0
03/10/2018
4.40
 24,200 4.30 4.40 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |