CTCP Minh Khanh Capital Trading Public (ctp)

17.20
-0.20
(-1.15%)
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
(2025-05-06) 		-1.30 -6.95% 3,958,600 9,000 0.2
17.10
22.30
17.20
2 tháng
(2025-04-08) 		-7.30 -29.55% 7,736,200 6,300 0.1
17.10
24.70
17.20
3 tháng
(2025-03-07) 		-21.60 -55.38% 8,782,400 800 -0.1
17.10
39
17.20
6 tháng
(2024-12-09) 		-14.30 -45.11% 17,359,542 -72,450 -2.3
17.10
41.50
17.20
12 tháng
(2024-06-10) 		11.20 180.65% 49,866,513 -185,296 -2.7
5.50
42.70
17.20
24 tháng
(2023-06-16) 		12.80 278.26% 85,452,436 -113,137 -2.5
3.30
42.70
17.20
36 tháng
(2022-06-21) 		11.60 200% 87,882,433 -97,143 -2.5
2.80
42.70
17.20
60 tháng
(2020-07-01) 		14.20 443.75% 120,446,400 -73,910 -2.4
2.10
42.70
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
28.90
 45,600 29.20 29.20 27.70 100 5,900 -0.2
02/01/2025
29.20
 42,210 28.50 29.80 28.30 3,700 1,900 0.1
31/12/2024
29
 181,116 28.50 29.30 27.30 1,800 0 0.1
30/12/2024
28.50
 96,218 29.40 29.50 28.20 0 700 -0.0
27/12/2024
29.50
 62,800 28.50 29.50 28.50 1,800 200 0.0
26/12/2024
29.50
 139,700 29.50 30.50 28.20 100 9,900 -0.3
25/12/2024
29.20
 108,897 30 30.40 29.20 1,947 1,300 0.0
24/12/2024
30.70
 64,201 30.10 31 29.30 0 1,600 -0.0
23/12/2024
30.60
 80,600 30.50 31.50 28.90 2,400 900 0.0
20/12/2024
30.50
 226,478 30.50 31 30.50 7,600 300 0.2
19/12/2024
31
 205,800 30.90 31.20 30.50 14,300 0 0.4
18/12/2024
31.20
 131,302 30.80 31.40 30.50 8,102 0 0.2
17/12/2024
31.40
 88,550 30.90 31.80 30.50 6,100 0 0.2
16/12/2024
31.40
 72,919 30.90 32 30.50 1,900 2,000 -0.0
13/12/2024
31.30
 67,000 30.90 31.90 30.70 0 4,900 -0.2
12/12/2024
31.40
 57,202 31.20 32.20 30.50 1 5,600 -0.2
11/12/2024
31.70
 540,001 31.40 32.30 30.90 900 6,500 -0.2
10/12/2024
31.80
 66,000 31.50 32.90 31 0 8,300 -0.3
09/12/2024
31.70
 100,007 32 33.70 31.70 1,800 2,800 -0.0
06/12/2024
32.90
 84,331 32 33.90 31.70 900 2,900 -0.1
05/12/2024
32.90
 295,001 31.80 35 31.70 14,900 3,400 0.4
04/12/2024
32.90
 199,336 31.20 34 31.20 20,400 1,800 0.6
03/12/2024
32
 103,502 31 32.30 31 9,000 1,100 0.2
02/12/2024
32
 65,001 31.50 32.20 31.30 1,700 500 0.0
29/11/2024
32.40
 456,521 31.50 34 31.10 34,900 0 1.1
28/11/2024
32.40
 239,704 31.50 32.80 31.10 3,700 900 0.1
27/11/2024
32.50
 105,922 32 33 31.20 100 13,100 -0.4
26/11/2024
32.60
 346,813 32.50 34.60 32.30 100 11,600 -0.4
25/11/2024
33.10
 87,804 33.10 34.40 32.50 0 10,700 -0.4
22/11/2024
35
 409,311 32.60 36 32.40 1,200 5,900 -0.2
21/11/2024
35.10
 370,550 33.90 36.90 32 0 16,900 -0.6
20/11/2024
33.90
 57,436 35 39 33.90 7,700 4,900 0.1
19/11/2024
37.50
 255,587 36.10 39 35.50 10,410 2,200 0.3
18/11/2024
36.10
 592,914 33.50 36.10 33.20 15,700 10,600 0.2
15/11/2024
32.90
 75,465 34.20 35.90 32.90 910 10,200 -0.3
14/11/2024
35.40
 51,743 33 36.40 32.90 30 4,000 -0.1
13/11/2024
33.80
 318,833 33.60 34.40 31.90 0 20,600 -0.7
12/11/2024
34.50
 83,218 34.50 35.50 34.50 0 4,100 -0.1
11/11/2024
35
 176,310 34.80 35.70 34.80 19,800 3,500 0.6
08/11/2024
35.80
 144,001 34.80 35.80 34.80 14,000 200 0.5
07/11/2024
35.90
 259,400 35 35.90 34.60 14,300 200 0.5
06/11/2024
35.80
 99,810 34.60 35.90 34.60 0 0 0
05/11/2024
35.70
 791,211 34.60 35.90 34.60 3,800 2,800 0.0
04/11/2024
35.80
 1,022,318 35.50 36 34.40 900 28,400 -1.0
01/11/2024
36.70
 151,542 35.10 36.70 34.50 0 7,900 -0.3
31/10/2024
36.40
 226,915 36 36.80 36 1,000 300 0.0
30/10/2024
36.80
 129,675 36.10 36.90 36.10 5,700 0 0.2
29/10/2024
37.30
 134,675 37.30 37.50 36.50 5,000 0 0.2
28/10/2024
37.30
 246,288 35.10 37.50 35.10 7,700 5,500 0.1
25/10/2024
35
 137,701 36 37.20 35 1,600 0 0.1
24/10/2024
37
 101,126 36.10 37.60 36.10 3,000 1,600 0.1
23/10/2024
37.50
 144,416 35 37.50 35 12,700 1,400 0.4
22/10/2024
35.90
 66,000 35 36.10 35 2,600 5,100 -0.1
21/10/2024
36
 32,679 34.50 36 34.40 0 3,800 -0.1
18/10/2024
36
 237,856 34.50 36.10 34 3,400 8,100 -0.2
17/10/2024
35.80
 129,938 34.50 35.80 34.50 900 5,500 -0.2
16/10/2024
35.70
 147,234 35.50 36.90 34.60 0 6,900 -0.2
15/10/2024
36.90
 250,042 35.60 36.90 34.90 3,700 13,200 -0.3
14/10/2024
35.60
 54,825 36.50 39.80 35 4,600 6,400 -0.1
11/10/2024
37.90
 86,565 37 38.40 34 2,400 800 0.1
10/10/2024
37
 491,777 33 37.40 33 23,700 1,400 0.8
09/10/2024
34
 133,958 31.50 34 30 34,500 11,710 0.7
08/10/2024
32
 26,565 32.50 33 31.50 0 3,100 -0.1
07/10/2024
33
 49,573 33.10 35.80 32 0 19,877 -0.7
04/10/2024
33
 114,645 33.10 35.90 33 5,500 0 0.2
03/10/2024
33
 144,841 36 37.50 33 1,400 5,500 -0.1
02/10/2024
36.10
 81,025 36.50 38 36 0 100 -0.0
01/10/2024
38
 172,897 36 38 36 0 4,400 -0.2
30/09/2024
37.50
 150,354 35.20 37.50 35.20 0 300 -0.0
27/09/2024
36.70
 629,147 36.40 38.50 36 4,100 400 0.1
26/09/2024
36.70
 151,086 36 38.50 34.20 400 0 0.0
25/09/2024
36.70
 97,532 36.80 36.90 34.90 0 400 -0.0
24/09/2024
36.80
 575,337 37 37.40 36.20 1,900 600 0.0
23/09/2024
37
 749,548 37 37.40 35.30 0 0 0
20/09/2024
37.50
 627,251 37 37.50 33.50 200 0 0.0
19/09/2024
37
 112,168 36 39.10 36 0 0 0
18/09/2024
37
 241,061 34 38 31.40 1,700 200 0.0
17/09/2024
34.80
 187,099 38.60 40.10 34.80 0 2,800 -0.1
16/09/2024
38.60
 144,035 42.70 42.70 38.60 0 300 -0.0
13/09/2024
42.70
 185,427 42.40 42.70 38.30 500 2,100 -0.1
12/09/2024
42.40
 202,097 40 43.50 36 7,200 2,300 0.2
11/09/2024
39.60
 216,088 36 39.60 36 7,800 700 0.3
10/09/2024
36
 367,310 32.80 36 32.80 2,100 3,000 -0.0
09/09/2024
32.80
 224,835 30.50 33.10 28 0 0 0
06/09/2024
30.30
 174,670 27.70 30.40 27.70 0 200 -0.0
05/09/2024
27.70
 132,939 25.40 27.90 25.40 3,400 0 0.1
04/09/2024
25.40
 342,239 23.10 25.40 22.70 700 100 0.0
30/08/2024
23.10
 104,154 22.60 23.10 22.60 0 0 0
29/08/2024
21
 356,917 17.20 21 17.20 0 0 0
28/08/2024
19.10
 183,237 21.30 22 19.10 0 0 0
27/08/2024
21.20
 138,566 21.30 21.30 20.10 0 1,000 -0.0
26/08/2024
19.40
 58,205 19.30 19.40 19.30 0 0 0
23/08/2024
17.70
 167,508 16.20 17.70 16.20 0 23,000 -0.4
22/08/2024
16.10
 113,618 14.80 16.10 14.70 0 5,800 -0.1
21/08/2024
14.70
 78,324 14.40 15.40 14.40 0 2,000 -0.0
20/08/2024
14.40
 322,709 15.40 15.70 14.30 5,000 0 0.1
19/08/2024
14.30
 128,508 13 14.30 13 0 0 0
16/08/2024
13
 342,652 12.80 13 12.30 0 9,000 -0.1
15/08/2024
11.90
 61,187 11.50 11.90 11 0 5,600 -0.1
14/08/2024
10.90
 138,106 11.80 11.90 10.90 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |