CTCP Minh Khanh Capital Trading Public (ctp)

10.50
-0.10
(-0.94%)
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
(2025-11-17) 		1.30 13.98% 7,245,400 1,600 0.0
9.10
11.80
10.50
2 tháng
(2025-10-17) 		1.50 16.48% 11,295,500 4,100 0.1
7.40
11.80
10.50
3 tháng
(2025-09-17) 		-5.90 -35.76% 13,361,600 5,100 0.1
7.40
16.70
10.50
6 tháng
(2025-06-19) 		-6.30 -37.28% 19,947,800 15,200 0.2
7.40
22
10.50
12 tháng
(2024-12-23) 		-20 -65.36% 37,519,583 -67,153 -2.4
7.40
41.50
10.50
24 tháng
(2023-12-27) 		6.30 146.51% 90,210,475 -211,487 -2.7
3.30
42.70
10.50
36 tháng
(2023-01-03) 		6.70 171.79% 108,153,714 -99,217 -2.3
2.80
42.70
10.50
60 tháng
(2021-01-11) 		6.30 146.51% 131,340,784 -40,743 -2.1
2.80
42.70
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2018
5.09
 4,247 5.09 5.09 4.91 0 0 0
11/05/2018
5.09
 17,800 5 5.09 4.91 0 0 0
10/05/2018
5
 9,700 5.18 5.36 5 0 0 0
09/05/2018
5.18
 13,114 5.09 5.27 5.09 0 4,800 -0.0
08/05/2018
5.09
 20,233 5.18 5.45 5 0 0 0
07/05/2018
5.18
 34,140 5.27 5.27 5 9,400 0 0.1
04/05/2018
5.27
 31,500 5.09 5.27 5 0 0 0
03/05/2018
5.09
 38,850 5.45 5.45 4.91 0 0 0
02/05/2018
5.45
 35,290 6 6 5.45 0 5,870 -0.0
27/04/2018
6
 62,830 6.64 6.64 6 3,300 21,100 -0.1
26/04/2018
6.64
 58,351 6.82 7.18 6.27 14,200 0 0.1
24/04/2018
6.82
 15,810 7.18 7.18 6.73 0 0 0
23/04/2018
7.18
 39,800 7.09 7.27 6.91 0 0 0
20/04/2018
7.09
 36,460 7.45 7.45 6.73 0 200 -0.0
19/04/2018
7.45
 9,031 7.45 7.45 7.27 0 0 0
18/04/2018
7.45
 71,049 7.36 7.73 7.18 0 0 0
17/04/2018
7.36
 17,300 7.82 7.91 7.36 100 1,000 -0.0
16/04/2018
7.82
 10,420 8 8 7.64 700 0 0.0
13/04/2018
8
 22,040 8 8 7.55 4,800 200 0.0
12/04/2018
8
 21,900 8 8 7.64 3,800 5,500 -0.0
11/04/2018
8
 18,600 8 8 7.45 3,800 0 0.0
10/04/2018
8
 4,600 8 8 7.73 100 0 0.0
09/04/2018
8
 25,300 8.27 8.27 7.82 1,300 0 0.0
06/04/2018
8.27
 31,200 8.45 8.45 7.91 1,000 0 0.0
05/04/2018
8.45
 11,600 8.45 8.55 8 2,500 0 0.0
04/04/2018
8.45
 36,210 8.45 9.09 8.18 0 200 -0.0
03/04/2018
8.45
 122,700 7.73 8.45 7.73 0 0 0
02/04/2018
7.73
 7,700 7.55 7.73 7.36 200 0 0.0
30/03/2018
7.55
 11,200 7.45 7.55 7.27 400 0 0.0
29/03/2018
7.45
 12,500 7.45 7.45 7.27 0 0 0
28/03/2018
7.45
 13,400 7.36 7.64 7.09 0 900 -0.0
27/03/2018
7.36
 16,800 7.55 7.55 7.18 300 100 0.0
26/03/2018
7.55
 16,200 7.64 7.73 7.36 100 0 0.0
23/03/2018
7.64
 8,400 7.82 7.82 7.27 100 0 0.0
22/03/2018
7.82
 11,300 7.91 7.91 7.64 0 0 0
21/03/2018
7.91
 16,000 7.91 8.18 7.55 1,500 0 0.0
20/03/2018
7.91
 4,300 7.91 7.91 7.64 100 0 0.0
19/03/2018
7.91
 27,200 7.73 8 7.73 100 0 0.0
16/03/2018
7.73
 8,200 7.64 7.73 7.55 0 0 0
15/03/2018
7.64
 17,700 7.64 7.73 7.55 0 0 0
14/03/2018
7.64
 18,500 7.82 7.82 7.55 2,000 0 0.0
13/03/2018
7.82
 1,300 7.82 7.82 7.73 0 0 0
12/03/2018
7.82
 7,500 7.64 7.82 7.55 500 0 0.0
09/03/2018
7.64
 11,100 7.73 7.91 7.64 0 0 0
08/03/2018
7.73
 18,700 8 8 7.73 0 2,000 -0.0
07/03/2018
8
 9,100 7.73 8 7.55 500 0 0.0
06/03/2018
7.73
 10,300 7.64 7.82 7.45 0 0 0
05/03/2018
7.64
 36,500 8.18 8.18 7.64 0 0 0
02/03/2018
8.18
 65,710 8.55 8.55 7.91 1,000 0 0.0
01/03/2018
8.55
 21,100 8.73 8.73 8.45 500 0 0.0
28/02/2018
8.73
 25,800 8.73 8.73 8.27 200 0 0.0
27/02/2018
8.73
 59,300 9.09 9.09 8.27 1,200 0 0.0
26/02/2018
9.09
 10,000 9.27 9.27 8.36 0 0 0
23/02/2018
9.27
 20,800 9.55 9.55 8.91 0 0 0
22/02/2018
9.55
 27,500 9.55 10 9.09 8,200 0 0.1
21/02/2018
9.55
 10,240 8.73 9.55 9.09 0 0 0
13/02/2018
8.73
 58,600 9.27 9.45 8.73 200 0 0.0
12/02/2018
9.27
 8,600 9.36 9.36 9.09 1,900 0 0.0
09/02/2018
9.36
 2,500 9.36 9.36 9 0 0 0
08/02/2018
9.36
 6,600 9.27 9.36 9 1,400 0 0.0
07/02/2018
9.27
 20,300 9 9.73 8.91 0 0 0
06/02/2018
9
 9,500 9.27 9.27 8.36 500 0 0.0
05/02/2018
9.27
 8,410 10.27 10.27 9.27 500 0 0.0
02/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
02/02/2018
10.27
 9,500 9.84 10.64 9.73 0 0 0
01/02/2018
9.83
 25,640 9.92 10 9.42 0 0 0
31/01/2018
9.92
 49,500 10 10.25 9.50 4,000 1,000 0.0
30/01/2018
10
 18,230 10.33 10.33 9.92 2,200 0 0.0
29/01/2018
10.33
 7,400 10.33 10.50 10.25 0 0 0
26/01/2018
10.33
 13,000 10.58 10.66 10.33 0 0 0
25/01/2018
10.58
 35,300 10.74 10.74 10.41 5,000 0 0.1
24/01/2018
10.74
 21,020 10.33 10.83 10.41 0 0 0
23/01/2018
10.33
 21,500 9.92 10.41 10.17 2,000 0 0.0
22/01/2018
9.92
 22,700 10.33 10.33 9.92 2,000 0 0.0
19/01/2018
10.33
 49,000 10.33 10.50 9.59 0 0 0
18/01/2018
10.33
 35,600 10.58 10.58 10.17 500 0 0.0
17/01/2018
10.58
 26,100 10.74 10.74 10.50 10,000 0 0.1
16/01/2018
10.74
 147,000 11.07 11.07 10.41 500 0 0.0
15/01/2018
11.07
 53,900 11.49 11.82 11.07 500 0 0.0
12/01/2018
11.49
 15,500 11.32 11.49 11.24 1,000 3,000 -0.0
11/01/2018
11.32
 49,900 11.65 11.65 11.16 0 500 -0.0
10/01/2018
11.65
 48,020 11.40 11.98 11.32 500 0 0.0
09/01/2018
11.40
 53,600 11.65 11.65 11.24 1,000 300 0.0
08/01/2018
11.65
 37,100 12.23 12.23 11.65 0 0 0
05/01/2018
12.23
 45,000 12.23 12.48 12.15 0 0 0
04/01/2018
12.23
 42,500 12.31 12.40 12.07 2,200 0 0.0
03/01/2018
12.31
 31,800 12.48 12.56 12.23 0 0 0
02/01/2018
12.48
 14,000 12.40 12.81 12.31 0 3,500 -0.1
29/12/2017
12.40
 31,110 12.73 12.73 12.40 1,000 7,300 -0.1
28/12/2017
12.73
 3,400 12.73 12.81 12.73 0 0 0
27/12/2017
12.73
 21,580 12.64 12.73 12.31 0 3,000 -0.0
26/12/2017
12.64
 94,000 13.14 13.22 12.40 0 0 0
25/12/2017
13.14
 16,140 13.06 13.39 12.98 0 0 0
22/12/2017
13.06
 11,800 13.31 13.39 13.06 0 500 -0.0
21/12/2017
13.31
 9,900 13.31 13.31 13.14 0 200 -0.0
20/12/2017
13.31
 53,360 13.39 13.39 13.06 0 0 0
19/12/2017
13.39
 28,300 13.39 13.88 13.31 0 0 0
18/12/2017
13.39
 31,600 13.47 13.55 13.39 0 0 0
15/12/2017
13.47
 18,900 13.39 13.47 13.39 0 0 0
14/12/2017
13.39
 9,100 13.31 13.39 13.22 0 0 0
13/12/2017
13.31
 34,340 13.22 13.47 13.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |