CTCP Minh Khanh Capital Trading Public (ctp)

34.50
-0.50
(-1.43%)
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
(2024-10-14) 		-0.60 -1.69% 4,682,800 7,600 0.3
34.50
37.50
34.50
2 tháng
(2024-09-13) 		-7.70 -18.03% 9,830,100 31,313 1.1
32
42.70
34.50
3 tháng
(2024-08-14) 		24.10 221.10% 13,680,200 7,013 1.1
10.90
42.70
34.50
6 tháng
(2024-05-16) 		29.60 548.15% 33,780,800 -121,496 -0.0
5.20
42.70
34.50
12 tháng
(2023-11-20) 		30.60 695.45% 50,816,000 -6,487 0.4
3.30
42.70
34.50
24 tháng
(2022-11-23) 		31 775% 65,315,433 -26,717 0.3
2.80
42.70
34.50
36 tháng
(2021-11-29) 		26.70 321.69% 74,204,707 -35,743 0.1
2.80
42.70
34.50
60 tháng
(2019-12-09) 		32.10 1,106.90% 101,438,079 14,106 0.4
2.10
42.70
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
19.01
 207,700 19.83 20.66 19.01 0 0 0
30/08/2017
19.83
 163,103 20 20 19.42 500 0 0.0
29/08/2017
20
 295,100 19.83 20.08 19.75 500 0 0.0
28/08/2017
19.83
 284,400 19.67 19.83 19.42 0 0 0
25/08/2017
19.67
 283,710 19.42 19.67 19.01 0 0 0
24/08/2017
19.42
 268,100 19.09 19.42 19.01 0 0 0
23/08/2017
19.09
 250,500 18.60 19.17 18.68 0 0 0
22/08/2017
18.60
 351,700 19.59 19.83 18.60 0 0 0
21/08/2017
19.59
 203,210 19.67 19.83 18.60 0 0 0
18/08/2017
19.67
 245,300 19.50 19.67 18.60 0 0 0
17/08/2017
19.50
 222,100 20.08 21.90 19.42 0 0 0
16/08/2017
20.08
 202,800 20 20.58 19.67 0 0 0
15/08/2017
20
 198,500 21.24 21.40 20 0 0 0
14/08/2017
21.24
 201,400 21.49 21.49 20.25 0 0 0
11/08/2017
21.49
 203,200 22.07 22.23 21.49 0 500 -0.0
10/08/2017
22.07
 210,100 22.48 22.56 21.07 0 0 0
09/08/2017
22.48
 252,900 22.31 23.31 20.08 0 0 0
08/08/2017
22.31
 222,200 23.97 23.97 22.31 0 0 0
07/08/2017
23.97
 237,800 24.46 24.63 22.31 0 0 0
04/08/2017
24.46
 262,010 24.38 24.71 23.64 0 0 0
03/08/2017
24.38
 247,090 24.63 24.79 23.97 0 0 0
02/08/2017
24.63
 258,100 24.79 25.04 24.63 400 0 0.0
01/08/2017
24.79
 301,127 23.97 24.96 23.97 0 0 0
31/07/2017
23.97
 520,269 23.06 24.05 22.73 0 0 0
28/07/2017
23.06
 328,500 23.14 23.31 22.64 0 0 0
27/07/2017
23.14
 249,700 23.64 23.64 22.81 0 0 0
26/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
26/07/2017
23.64
 513,500 23.80 24.46 23.06 0 0 0
25/07/2017
23.80
 170,400 24.61 24.61 23.48 0 0 0
24/07/2017
24.61
 149,100 25.26 25.67 24.61 0 0 0
21/07/2017
25.26
 109,200 25.59 25.59 25.26 0 0 0
20/07/2017
25.59
 146,900 25.83 25.91 25.51 0 0 0
19/07/2017
25.83
 171,100 25.67 26.16 25.67 0 0 0
18/07/2017
25.67
 147,800 25.59 25.67 25.43 0 0 0
17/07/2017
25.59
 214,600 25.91 25.91 25.51 0 0 0
14/07/2017
25.91
 176,700 25.83 25.91 25.75 0 0 0
13/07/2017
25.83
 119,000 26.08 26.08 25.67 0 0 0
12/07/2017
26.08
 174,000 26.08 26.08 25.83 0 300 -0.0
11/07/2017
26.08
 207,800 25.99 26.40 25.91 0 0 0
10/07/2017
25.99
 127,700 26.40 26.40 25.99 0 0 0
07/07/2017
26.40
 324,800 26.56 26.81 26.40 0 300 -0.0
06/07/2017
26.56
 269,200 26.48 27.05 26.56 1,200 0 0.0
05/07/2017
26.48
 292,700 24.13 26.48 25.99 0 0 0
04/07/2017
24.13
 106,200 21.93 24.13 24.13 0 0 0
03/07/2017
21.93
 51,000 19.98 21.93 20.39 0 0 0
30/06/2017
19.98
 113,700 19.98 19.98 19.90 0 300 -0.0
29/06/2017
19.98
 101,200 19.58 19.98 19.58 0 0 0
28/06/2017
19.58
 186,000 19.82 19.82 19.50 0 0 0
27/06/2017
19.82
 177,400 19.58 19.90 19.58 2,400 0 0.1
26/06/2017
19.58
 100,600 19.33 19.90 19.41 0 300 -0.0
23/06/2017
19.33
 103,400 19.09 20.96 19.09 0 0 0
22/06/2017
19.09
 658,400 17.38 19.09 18.93 0 10,000 -0.2
21/06/2017
17.38
 85,500 15.84 17.38 16.33 0 0 0
20/06/2017
15.84
 9,600 14.46 15.84 15.68 0 0 0
19/06/2017
14.46
 35,900 13.16 14.46 13.16 0 0 0
16/06/2017
13.16
 99,900 12.02 13.16 11.70 0 0 0
15/06/2017
12.02
 102,000 11.78 12.43 11.70 0 1,000 -0.0
14/06/2017
11.78
 82,700 11.54 11.78 11.21 0 0 0
13/06/2017
11.54
 171,900 11.05 11.94 10.89 10,000 0 0.1
12/06/2017
11.05
 271,900 10.32 11.29 10.24 1,000 0 0.0
09/06/2017
10.32
 92,700 9.67 10.32 9.67 0 0 0
08/06/2017
9.67
 139,400 9.75 9.91 9.59 300 0 0.0
07/06/2017
9.75
 21,400 9.75 10.15 9.50 0 0 0
06/06/2017
9.75
 29,800 10.32 10.32 9.75 300 0 0.0
05/06/2017
10.32
 76,800 10.89 10.97 10.32 0 0 0
02/06/2017
10.89
 73,200 11.05 11.05 10.72 0 0 0
01/06/2017
11.05
 59,100 11.37 11.45 11.05 0 0 0
31/05/2017
11.37
 161,900 10.40 11.37 10.32 300 0 0.0
30/05/2017
10.40
 226,300 9.99 10.40 9.99 0 0 0
29/05/2017
9.99
 119,400 9.83 10.07 9.83 300 0 0.0
26/05/2017
9.83
 145,800 9.75 9.91 9.75 0 0 0
25/05/2017
9.75
 141,300 9.75 9.91 9.75 2,200 0 0.0
24/05/2017
9.75
 173,100 9.50 9.91 9.50 0 0 0
23/05/2017
9.50
 146,300 9.99 10.07 9.50 0 0 0
22/05/2017
9.99
 157,300 9.91 10.15 9.75 0 0 0
19/05/2017
9.91
 209,300 10.15 10.32 9.67 0 0 0
18/05/2017
10.15
 130,200 10.32 10.40 9.99 0 0 0
17/05/2017
10.32
 105,500 10.48 10.48 10.15 0 0 0
16/05/2017
10.48
 124,200 10.32 10.48 10.24 0 0 0
15/05/2017
10.32
 118,000 10.56 10.64 10.32 0 0 0
12/05/2017
10.56
 116,700 10.40 10.56 10.15 0 0 0
11/05/2017
10.40
 60,700 10.40 10.40 10.15 0 0 0
10/05/2017
10.40
 165,000 10.40 10.64 10.32 0 0 0
09/05/2017
10.40
 133,000 10.40 10.72 10.24 0 0 0
08/05/2017
10.40
 153,200 10.32 10.64 9.91 0 0 0
05/05/2017
10.32
 107,000 10.97 10.97 10.32 0 0 0
04/05/2017
10.97
 119,200 11.37 11.37 10.56 0 0 0
03/05/2017
11.37
 138,900 12.02 12.02 11.29 0 0 0
28/04/2017
12.02
 309,700 12.19 12.19 11.78 0 0 0
27/04/2017
12.19
 365,800 11.78 12.19 11.54 0 0 0
26/04/2017
11.78
 372,800 11.45 11.86 11.21 0 0 0
25/04/2017
11.45
 539,810 10.72 11.45 10.56 0 0 0
24/04/2017
10.72
 217,300 10.80 10.80 10.15 0 0 0
21/04/2017
10.80
 158,900 10.64 10.80 10.56 0 0 0
20/04/2017
10.64
 148,900 10.72 10.89 9.75 0 0 0
19/04/2017
10.72
 285,300 10.72 10.89 10.56 0 0 0
18/04/2017
10.72
 647,900 10.97 11.05 10.56 0 0 0
17/04/2017
10.97
 731,100 10.64 10.97 10.40 0 0 0
14/04/2017
10.64
 679,000 10.48 10.97 10.48 500 0 0.0
13/04/2017
10.48
 1,063,100 9.59 10.48 8.69 0 0 0
12/04/2017
9.59
 149,700 10.64 10.64 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |