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)
14/08/2019
2
 140 2 2 2 0 0 0
13/08/2019
2
 7,300 1.90 2 1.90 0 0 0
12/08/2019
1.90
 70,400 2.10 2.10 1.90 0 0 0
09/08/2019
2.10
 3,342 2.20 2.20 2.10 0 0 0
08/08/2019
2.20
 16,800 2.20 2.20 2 0 0 0
07/08/2019
2.10
 2,600 2.20 2.20 2.10 0 0 0
06/08/2019
2.20
 15,500 2.30 2.30 2.20 0 0 0
05/08/2019
2.40
 17,300 2.50 2.50 2.40 0 0 0
02/08/2019
2.40
 61,550 2.30 2.50 2.30 0 0 0
01/08/2019
2.30
 78,737 2.20 2.30 2.20 0 0 0
31/07/2019
2.10
 5,410 2.10 2.10 2.10 0 0 0
30/07/2019
2
 143,600 2.10 2.10 2 0 0 0
29/07/2019
2.20
 58,100 2.40 2.50 2.20 0 0 0
26/07/2019
2.40
 73,930 2.50 2.50 2.40 0 0 0
25/07/2019
2.60
 54,600 2.70 2.70 2.60 0 0 0
24/07/2019
2.80
 15,868 2.80 2.80 2.80 0 0 0
23/07/2019
2.90
 13,570 2.80 2.90 2.80 0 0 0
22/07/2019
2.90
 40,800 3 3 2.90 3,000 0 0.0
19/07/2019
3.10
 4,500 3.10 3.10 3.10 0 0 0
18/07/2019
3.10
 16,000 3.10 3.10 3.10 0 0 0
17/07/2019
3.20
 3,109 3.20 3.20 3.20 3,100 0 0.0
16/07/2019
3.20
 5,000 3.20 3.20 3.20 2,900 0 0.0
15/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
12/07/2019
3.30
 50 3.30 3.30 3.30 0 0 0
11/07/2019
3.30
 3,800 3.40 3.40 3.30 0 0 0
10/07/2019
3.30
 9,000 3.30 3.30 3.30 0 0 0
09/07/2019
3.30
 1,400 3.30 3.30 3.30 0 0 0
08/07/2019
3.30
 100 3.30 3.30 3.30 0 0 0
05/07/2019
3.20
 4,200 3.20 3.20 3.20 0 0 0
04/07/2019
3.20
 14,500 3.30 3.30 3.20 0 0 0
03/07/2019
3.30
 5,100 3.30 3.30 3.30 0 0 0
02/07/2019
3.30
 200 3.30 3.30 3.30 0 0 0
01/07/2019
3.30
 10,200 3.20 3.30 3.20 0 0 0
28/06/2019
3.30
 0 3.30 3.30 3.30 0 0 0
27/06/2019
3.30
 4,600 3.30 3.30 3.30 0 0 0
26/06/2019
3.40
 600 3.40 3.40 3.40 0 0 0
25/06/2019
3.30
 26,100 3.30 3.30 3.30 0 0 0
24/06/2019
3.30
 1,000 3.30 3.30 3.30 0 0 0
21/06/2019
3.40
 17,610 3.40 3.40 3.20 0 0 0
20/06/2019
3.30
 6,210 3.30 3.30 3.20 0 0 0
19/06/2019
3.20
 1,900 3.30 3.30 3.20 0 0 0
18/06/2019
3.30
 14,600 3.30 3.30 3.20 0 0 0
17/06/2019
3.30
 5,800 3.30 3.40 3.30 0 0 0
14/06/2019
3.30
 4,500 3.40 3.40 3.30 0 0 0
13/06/2019
3.40
 1,200 3.40 3.50 3.40 0 0 0
12/06/2019
3.50
 400 3.50 3.50 3.50 0 0 0
11/06/2019
3.50
 13,300 3.40 3.50 3.40 0 0 0
10/06/2019
3.50
 2,600 3.50 3.50 3.50 0 0 0
07/06/2019
3.60
 23,600 3.60 3.60 3.50 0 0 0
06/06/2019
3.50
 3,000 3.40 3.50 3.40 0 0 0
05/06/2019
3.40
 8,600 3.50 3.50 3.40 0 0 0
04/06/2019
3.50
 1,800 3.50 3.60 3.50 0 0 0
03/06/2019
3.50
 2,800 3.50 3.60 3.50 0 0 0
31/05/2019
3.60
 1,250 3.50 3.60 3.40 0 0 0
30/05/2019
3.60
 8,500 3.50 3.60 3.50 0 0 0
29/05/2019
3.60
 11,110 3.50 3.60 3.50 0 0 0
28/05/2019
3.50
 1,800 3.60 3.60 3.50 0 0 0
27/05/2019
3.60
 0 3.60 3.60 3.60 0 0 0
24/05/2019
3.60
 4,500 3.50 3.60 3.40 0 0 0
23/05/2019
3.50
 2,420 3.50 3.50 3.50 0 0 0
22/05/2019
3.40
 48,600 3.50 3.60 3.40 0 0 0
21/05/2019
3.60
 26,800 3.60 3.60 3.60 0 0 0
20/05/2019
3.60
 106,700 3.60 3.70 3.50 0 0 0
17/05/2019
3.70
 44,500 3.70 3.70 3.60 0 0 0
16/05/2019
3.80
 4,100 3.70 3.80 3.70 0 0 0
15/05/2019
3.70
 16,528 3.80 3.80 3.60 0 0 0
14/05/2019
3.70
 23,432 3.80 3.80 3.70 0 0 0
13/05/2019
3.80
 21,605 3.90 3.90 3.80 0 0 0
10/05/2019
3.80
 21,900 3.80 3.80 3.80 0 0 0
09/05/2019
3.90
 6,300 3.90 3.90 3.90 0 0 0
08/05/2019
3.90
 20,560 3.90 3.90 3.80 0 0 0
07/05/2019
3.90
 13,700 4 4 3.90 0 0 0
06/05/2019
4
 5,010 4 4 4 0 10 0
03/05/2019
4.10
 5,200 4.10 4.10 4.10 0 0 0
02/05/2019
4.10
 68,200 4.20 4.20 4.10 0 0 0
26/04/2019
4.20
 62,810 4.20 4.30 4.20 0 0 0
25/04/2019
4.20
 47,620 4 4.20 4 0 100 0.0
24/04/2019
4.10
 44,300 4.20 4.20 4 0 0 0
23/04/2019
4.20
 19,450 4.20 4.20 4.20 0 0 0
22/04/2019
4.20
 30,400 4.20 4.20 4.20 0 0 0
19/04/2019
4.10
 4,600 4.10 4.10 4.10 0 0 0
18/04/2019
4.10
 13,100 4.10 4.10 4.10 0 0 0
17/04/2019
4.10
 51,236 4.20 4.30 4.10 0 0 0
16/04/2019
4.10
 40,868 4.20 4.20 4.10 0 0 0
12/04/2019
4.30
 14,900 4.30 4.30 4.10 0 0 0
11/04/2019
4.30
 47,336 4.10 4.30 4.10 0 0 0
10/04/2019
4.10
 3,410 4 4.10 4 0 0 0
09/04/2019
4.10
 19,810 4 4.10 4 0 0 0
08/04/2019
4
 43,600 4.10 4.10 4 0 0 0
05/04/2019
4.10
 7,800 4.10 4.10 4 0 0 0
04/04/2019
4.10
 20,200 4.10 4.10 4.10 0 0 0
03/04/2019
4.10
 25,100 4.10 4.20 4.10 0 0 0
02/04/2019
4
 24,406 4.20 4.20 4 0 40 0.0
01/04/2019
4.10
 68,500 4.20 4.20 4 0 0 0
29/03/2019
4.20
 17,500 4 4.20 4 0 0 0
28/03/2019
4.10
 30,222 4.10 4.10 3.90 0 0 0
27/03/2019
4.10
 54,500 4 4.20 4 0 0 0
26/03/2019
3.90
 45,451 3.70 3.90 3.70 0 0 0
25/03/2019
3.60
 55,840 4 4 3.60 0 0 0
22/03/2019
3.90
 25,514 3.90 4 3.80 0 15,800 -0.1

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