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)
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 4.10 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 3.90 4.10 3.70 0 0 0
11/03/2019
4
 79,273 4.30 4.30 4 0 0 0
08/03/2019
4.40
 17,914 4.30 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 4.40 4.50 4.30 0 400 0.0
04/03/2019
4.50
 36,480 4.40 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 4.10 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 4.30 4.30 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 4.30 4.40 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 4.40 4.50 4.30 400 0 0.0
15/02/2019
4.30
 3,400 4.40 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 4.50 4.60 4.40 0 15,600 -0.1
01/02/2019
4.60
 25,975 4.40 4.60 4.40 0 0 0
31/01/2019
4.30
 4,370 4.50 4.50 4.30 0 0 0
30/01/2019
4.40
 52,306 4.40 4.40 4.30 100 0 0.0
29/01/2019
4
 18,956 3.80 4 3.80 0 0 0
28/01/2019
3.70
 11,100 3.80 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 3.70 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 3.80 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 3.80 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 3.80 3.80 3.70 0 0 0
14/01/2019
3.70
 17,300 3.80 3.90 3.70 0 0 0
11/01/2019
4
 5,600 3.90 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 3.80 4 3.80 0 0 0
08/01/2019
3.70
 31,100 3.60 3.80 3.60 0 0 0
07/01/2019
3.50
 5,600 3.60 3.60 3.50 0 0 0
04/01/2019
3.50
 3,100 3.50 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 3.50 3.50 3.40 0 16,000 -0.1
28/12/2018
3.70
 7,200 3.50 3.70 3.50 200 4,000 0.0
27/12/2018
3.70
 4,500 3.50 3.70 3.50 600 0 0.0
26/12/2018
3.60
 5,200 3.50 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 3.60 3.60 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 3.70 3.70 3.70 0 10,000 0.0
17/12/2018
3.80
 4,600 3.70 3.80 3.70 400 0 0.0
14/12/2018
3.80
 17,300 3.90 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 3.90 3.90 3.80 0 0 0
11/12/2018
3.80
 8,250 3.90 3.90 3.80 0 0 0
10/12/2018
3.80
 21,100 3.90 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 3.80 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 3.90 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 3.90 4 3.90 0 50 0.0
19/11/2018
4
 98,285 3.80 4 3.80 0 0 0
16/11/2018
3.90
 8,521 3.80 3.90 3.80 0 0 0
15/11/2018
3.90
 2,000 3.90 4 3.80 0 0 0
14/11/2018
3.90
 64,870 3.90 4 3.80 0 0 0
13/11/2018
3.80
 84,710 3.90 4 3.80 0 0 0
12/11/2018
4
 79,010 4 4.30 3.90 0 0 0
09/11/2018
4.10
 4,500 4.10 4.10 4.10 0 0 0
08/11/2018
4.20
 10,200 4.20 4.20 4.20 0 0 0
07/11/2018
4.20
 6,000 4.20 4.20 4.10 0 0 0
06/11/2018
4.20
 3,200 4.30 4.30 4.20 600 0 0.0
05/11/2018
4.20
 5,000 4.30 4.30 4.20 0 0 0
02/11/2018
4.20
 2,900 4.20 4.30 4.20 800 0 0.0
01/11/2018
4.30
 7,000 4.20 4.30 4.10 0 0 0
31/10/2018
4.20
 2,160 4.20 4.30 4.20 0 0 0
30/10/2018
4.20
 5,800 4.30 4.30 4.10 0 0 0
29/10/2018
4.20
 9,200 4.30 4.30 4.20 0 0 0
26/10/2018
4.30
 10,000 4.20 4.30 4.20 0 0 0
25/10/2018
4.20
 14,700 4.20 4.20 4.20 0 0 0
24/10/2018
4.30
 12,900 4.30 4.30 4.20 0 0 0

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