CTCP Minh Khanh Capital Trading Public (ctp)

6.40
-0.20
(-3.03%)
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
(2026-08-19) 		-0.10 -1.49% 3,432,400 -300 -0.0
6.30
7.10
6.40
2 tháng
(2026-07-20) 		-0.40 -5.71% 5,495,800 -300 -0.0
6
7.30
6.40
3 tháng
(2026-06-22) 		-1.90 -22.35% 7,738,200 -300 -0.0
6
9.10
6.40
6 tháng
(2026-03-23) 		1.80 37.50% 19,639,400 -12,800 -0.1
4.80
9.10
6.40
12 tháng
(2025-09-23) 		-9.20 -58.23% 42,203,500 4,300 0.0
4.80
15.80
6.40
24 tháng
(2024-09-30) 		-30.90 -82.40% 78,505,086 -113,387 -2.7
3.60
41.50
6.40
36 tháng
(2023-10-04) 		1.90 40.43% 128,119,495 -163,287 -3.6
3.30
42.70
6.40
60 tháng
(2021-10-14) 		0.50 8.20% 149,875,385 -149,643 -3.7
2.80
42.70
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
4.10
 51,236 4.10 4.30 4.10 0 0 0
16/04/2019
4.10
 40,868 4.30 4.30 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 4.10 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 4.20 4.10 0 0 0
02/04/2019
4
 24,406 4.10 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 4.10 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 3.90 4.20 4 0 0 0
26/03/2019
3.90
 45,451 3.60 3.90 3.70 0 0 0
25/03/2019
3.60
 55,840 3.90 4 3.60 0 0 0
22/03/2019
3.90
 25,514 4 4 3.80 0 15,800 -0.1
21/03/2019
4
 6,505 4 4 4 0 0 0
20/03/2019
4
 81,200 3.90 4.10 3.90 0 0 0
19/03/2019
3.90
 17,900 3.90 3.90 3.80 0 0 0
18/03/2019
3.90
 29,801 4 4 3.90 0 0 0
15/03/2019
4
 34,800 4 4.10 3.80 0 0 0
14/03/2019
4
 27,900 4.10 4.20 3.90 0 0 0
13/03/2019
4.10
 23,706 4.10 4.20 4 0 0 0
12/03/2019
4.10
 16,900 4 4.10 3.70 0 0 0
11/03/2019
4
 79,273 4.40 4.40 4 0 0 0
08/03/2019
4.40
 17,914 4.50 4.50 4.30 0 0 0
07/03/2019
4.50
 2,430 4.60 4.60 4.40 0 0 0
06/03/2019
4.60
 68,350 4.50 4.60 4.40 0 0 0
05/03/2019
4.50
 23,000 4.50 4.50 4.30 0 400 -0.0
04/03/2019
4.50
 36,480 4.30 4.50 4.40 0 0 0
01/03/2019
4.30
 15,719 4.20 4.40 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |