CTCP Minh Khanh Capital Trading Public (ctp)

35.10
1.20
(3.54%)
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
(2024-10-22) 		-2 -5.57% 5,266,447 13,350 0.5
32.90
37.50
35.10
2 tháng
(2024-09-23) 		-3.10 -8.38% 9,773,871 7,363 0.4
32
38
35.10
3 tháng
(2024-08-23) 		16.20 91.53% 13,939,677 -4,737 0.4
17.70
42.70
35.10
6 tháng
(2024-05-27) 		28.40 516.36% 33,200,782 -144,346 -0.9
5.20
42.70
35.10
12 tháng
(2023-11-27) 		29.60 688.37% 51,383,200 -64,237 -0.7
3.30
42.70
35.10
24 tháng
(2022-12-02) 		29.90 747.50% 66,611,003 -60,667 -0.7
2.80
42.70
35.10
36 tháng
(2021-12-07) 		24.80 272.53% 74,671,829 -46,193 -0.7
2.80
42.70
35.10
60 tháng
(2019-12-18) 		31 1,068.97% 102,725,566 -18,644 -0.6
2.10
42.70
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
7.20
 304,745 7.30 7.30 6.70 0 0 0
01/07/2024
7.30
 386,210 7.30 7.40 6.80 0 0 0
28/06/2024
6.80
 594,922 7.80 7.80 6.80 0 0 0
27/06/2024
7.20
 851,446 6.70 7.30 6.70 0 900 -0.0
26/06/2024
6.70
 436,981 7.50 7.50 6.70 0 0 0
25/06/2024
7.40
 173,782 7 7.40 6.60 100 0 0.0
24/06/2024
7
 381,662 6.60 7.20 6.60 0 5,000 -0.0
21/06/2024
6.60
 564,798 6.20 6.60 6.10 0 2,000 -0.0
20/06/2024
6
 287,726 5.40 6 5.40 0 2,109 -0.0
19/06/2024
5.50
 68,775 5.50 5.50 5.20 0 1,500 -0.0
18/06/2024
5.50
 74,604 5.70 5.70 5.20 2,000 0 0.0
17/06/2024
5.70
 51,012 6.20 6.20 5.70 2,000 0 0.0
14/06/2024
6.30
 640,528 5.90 6.50 5.90 0 0 0
13/06/2024
6.40
 1,201,386 6.60 6.60 6.10 0 0 0
12/06/2024
6.40
 829,079 6.10 6.40 6 0 0 0
11/06/2024
6
 111,501 6.20 6.30 5.60 3,000 0 0.0
10/06/2024
6.20
 103,516 7.10 7.20 6.20 0 1,000 -0.0
07/06/2024
6.80
 139,143 6.60 7.20 6.30 0 0 0
06/06/2024
6.60
 204,344 6 6.60 6 0 9,000 -0.1
05/06/2024
6
 151,523 5.90 6.20 5.50 0 0 0
04/06/2024
6
 272,142 5.50 6 5.50 0 3,300 -0.0
03/06/2024
5.50
 525,802 5.40 5.50 4.80 0 0 0
31/05/2024
5.20
 397,300 5.40 5.50 5.20 0 0 0
30/05/2024
5.60
 10,500 5.50 5.60 5.30 0 0 0
29/05/2024
5.60
 1,194,043 5.30 5.70 5.20 0 1,100 -0.0
28/05/2024
5.50
 550,547 5.30 5.50 5.20 0 0 0
27/05/2024
5.50
 12,400 5.40 5.70 5.30 0 0 0
24/05/2024
5.40
 173,242 5.30 5.40 5.10 0 0 0
23/05/2024
5.40
 24,862 5.30 5.40 5.20 12,000 0 0.1
22/05/2024
5.40
 58,238 5.50 5.50 5.20 0 0 0
21/05/2024
5.40
 572,880 5.50 5.60 5.20 0 1,000 -0.0
20/05/2024
5.50
 68,975 5.30 5.50 5.10 9,000 7,600 0.0
17/05/2024
5.50
 1,076,270 5.20 5.50 5.20 0 16,100 -0.1
16/05/2024
5.40
 55,204 5.40 5.40 5 0 6,000 -0.0
15/05/2024
5.40
 194,515 5.30 5.40 5 0 6,800 -0.0
14/05/2024
5.30
 56,439 5.40 5.40 5 10,000 0 0.1
13/05/2024
5.40
 111,832 5.50 5.70 5.10 5,100 1,100 0.0
10/05/2024
5.50
 183,420 5.30 5.50 5 100 8,900 -0.0
09/05/2024
5
 1,116,411 4.50 5 4.50 0 15,000 -0.1
08/05/2024
4.60
 66,601 4.30 4.70 4.30 8,000 15,000 -0.0
07/05/2024
4.30
 41,259 4.20 4.30 4.20 0 500 -0.0
06/05/2024
4.30
 15,500 4.40 4.40 4.20 0 0 0
03/05/2024
4.40
 200 4 4.40 4 0 0 0
02/05/2024
4.40
 43,000 4.30 4.40 3.90 0 100 -0.0
26/04/2024
4.20
 48,011 4.20 4.60 4.20 5,100 0 0.0
25/04/2024
4.60
 36,601 4.60 4.60 4.20 400 0 0.0
24/04/2024
4.60
 95,010 4.60 4.60 4.10 0 0 0
23/04/2024
4.50
 69,027 4.20 4.60 4.20 0 2,900 -0.0
22/04/2024
4.40
 234,501 4 4.40 3.80 0 25,000 -0.1
19/04/2024
4
 45,814 4 4.30 3.80 400 6,100 -0.0
17/04/2024
4
 78,401 3.90 4 3.60 100 4,000 -0.0
16/04/2024
3.70
 58,700 4 4 3.70 1,000 0 0.0
15/04/2024
4
 143,202 4.40 4.50 4 20,000 0 0.1
12/04/2024
4.40
 92,832 4.40 4.50 4.10 15,000 200 0.1
11/04/2024
4.40
 179,405 4.30 4.40 4 0 500 -0.0
10/04/2024
4.20
 104,900 4.10 4.30 4 0 20,000 -0.1
09/04/2024
4.20
 140,813 4 4.20 3.90 0 5,300 -0.0
08/04/2024
4
 110,302 3.70 4 3.70 0 19,000 -0.1
05/04/2024
3.80
 91,810 3.80 3.80 3.70 10,000 0 0.0
04/04/2024
3.80
 80,300 3.90 4.20 3.70 1,000 0 0.0
03/04/2024
3.90
 594,818 3.60 3.90 3.60 0 40,000 -0.2
02/04/2024
3.60
 103,001 3.60 3.60 3.40 0 0 0
01/04/2024
3.60
 63,009 3.50 3.60 3.40 5,209 100 0.0
29/03/2024
3.60
 41,400 3.50 3.60 3.40 5,800 0 0.0
28/03/2024
3.50
 105,310 3.40 3.50 3.30 800 5,000 -0.0
27/03/2024
3.40
 510 3.40 3.40 3.30 0 0 0
26/03/2024
3.40
 221,900 3.30 3.40 3.30 10,100 0 0.0
25/03/2024
3.50
 75,080 3.50 3.50 3.30 1,000 0 0.0
22/03/2024
3.50
 59,100 3.50 3.50 3.40 0 0 0
21/03/2024
3.50
 118,500 3.60 3.60 3.40 5,000 0 0.0
20/03/2024
3.60
 138,200 3.40 3.60 3.30 5,000 10,400 -0.0
19/03/2024
3.40
 151,310 3.30 3.50 3.30 0 0 0
18/03/2024
3.30
 436,801 3.60 3.60 3.30 10,000 5,000 0.0
15/03/2024
3.60
 7,200 3.40 3.60 3.40 0 0 0
14/03/2024
3.40
 42,819 3.60 3.70 3.40 18,600 0 0.1
13/03/2024
3.60
 13,900 3.70 3.70 3.50 8,600 0 0.0
12/03/2024
3.60
 150,100 3.30 3.60 3.30 0 45,000 -0.2
11/03/2024
3.30
 79,100 3.40 3.50 3.30 5,000 15,000 -0.0
08/03/2024
3.40
 70,300 3.50 3.60 3.40 5,000 0 0.0
07/03/2024
3.50
 106,700 3.50 3.60 3.50 5,000 30,000 -0.1
06/03/2024
3.40
 129,812 3.70 3.70 3.40 13,400 400 0.0
05/03/2024
3.60
 120,500 3.70 3.70 3.60 0 10,000 -0.0
04/03/2024
3.70
 95,700 3.90 3.90 3.60 0 2,400 -0.0
01/03/2024
3.90
 143,500 3.90 4 3.80 10,000 10,000 -0.0
29/02/2024
3.90
 260,103 4.10 4.10 3.80 20,000 0 0.1
28/02/2024
4.10
 106,100 4 4.20 4 20,000 10,000 0.0
27/02/2024
3.90
 146,300 3.80 4.10 3.80 300 20,000 -0.1
26/02/2024
3.80
 73,400 3.90 3.90 3.80 0 0 0
23/02/2024
3.80
 43,301 3.80 3.90 3.80 0 0 0
22/02/2024
3.70
 163,200 3.70 3.90 3.70 0 0 0
21/02/2024
3.70
 186,901 3.90 4 3.70 35,600 0 0.1
20/02/2024
3.90
 126,801 4.20 4.30 3.90 12,500 0 0.0
19/02/2024
4.10
 119,600 4.30 4.30 4 30,000 0 0.1
16/02/2024
4.30
 376,201 4.20 4.40 4.10 0 0 0
15/02/2024
4.10
 117,900 4.30 4.30 4.10 20,000 0 0.1
07/02/2024
4.40
 74,521 4.50 4.50 4.20 0 0 0
06/02/2024
4.50
 142,214 4.60 4.90 4.30 0 10,100 -0.0
05/02/2024
4.70
 194,610 4.50 4.70 4.20 0 16,500 -0.1
02/02/2024
4.50
 1,688,324 4.20 4.50 4 15,000 33,700 -0.1
01/02/2024
4.30
 123,700 4.20 4.30 4.10 5,000 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |