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)
23/10/2018
4.40
 5,200 4.30 4.40 4.30 0 0 0
22/10/2018
4.30
 24,000 4.50 4.50 4.30 0 0 0
19/10/2018
4.50
 10,000 4.40 4.50 4.30 2,200 0 0.0
18/10/2018
4.50
 14,800 4.50 4.50 4.40 3,000 0 0.0
17/10/2018
4.50
 11,400 4.40 4.50 4.40 0 0 0
16/10/2018
4.50
 4,230 4.60 4.60 4.30 1,100 0 0.0
15/10/2018
4.40
 7,500 4.40 4.40 4.30 0 0 0
12/10/2018
4.50
 4,700 4.40 4.50 4.30 0 0 0
11/10/2018
4.50
 52,300 4.40 4.60 4.20 6,700 0 0.0
10/10/2018
4.60
 51,100 4.50 4.60 4.40 0 0 0
09/10/2018
4.50
 70,900 4.50 4.50 4.40 0 0 0
08/10/2018
4.40
 18,800 4.30 4.40 4.30 0 0 0
05/10/2018
4.20
 21,100 4.30 4.30 4.20 0 0 0
04/10/2018
4.20
 32,000 4.30 4.40 4.20 0 0 0
03/10/2018
4.40
 24,200 4.30 4.40 4.30 0 0 0
02/10/2018
4.30
 38,910 4.20 4.30 4.20 0 0 0
01/10/2018
4.20
 25,800 4.30 4.30 4.20 0 0 0
28/09/2018
4.10
 23,500 4.20 4.30 4.10 0 0 0
27/09/2018
4.30
 24,500 4.30 4.30 4.10 0 0 0
26/09/2018
4.30
 30,310 4.20 4.40 4.20 0 0 0
25/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/09/2018
4.30
 20,910 4.30 4.50 4.20 0 0 0
24/09/2018
4.09
 50,710 4.45 4.45 4.09 0 0 0
21/09/2018
4.36
 131,160 4.09 4.36 4.09 0 0 0
20/09/2018
4
 53,320 3.91 4 3.91 0 0 0
19/09/2018
4.09
 81,600 4.09 4.18 3.91 0 0 0
18/09/2018
4.09
 108,700 4.45 4.45 4.09 0 0 0
17/09/2018
4.45
 75,800 4.64 4.64 4.45 0 0 0
14/09/2018
4.64
 32,100 4.55 4.64 4.45 1,500 0 0.0
13/09/2018
4.55
 136,937 4.73 4.82 4.55 8,900 0 0.0
12/09/2018
5
 56,360 5.09 5.09 4.64 1,000 100 0.0
11/09/2018
4.64
 62,150 4.36 4.64 4.36 0 0 0
10/09/2018
4.27
 174,282 3.91 4.27 3.91 3,000 0 0.0
07/09/2018
3.91
 22,900 3.82 3.91 3.82 0 0 0
06/09/2018
3.64
 12,900 3.73 3.82 3.64 0 0 0
05/09/2018
3.73
 22,115 3.82 3.91 3.73 0 0 0
04/09/2018
3.91
 6,600 3.73 3.91 3.73 200 4,000 0.0
31/08/2018
3.73
 32,100 3.82 3.82 3.73 0 0 0
30/08/2018
3.73
 782 3.82 3.82 3.73 0 0 0
29/08/2018
3.82
 21,500 3.73 3.82 3.73 0 0 0
28/08/2018
3.82
 100 3.82 3.82 3.82 0 0 0
27/08/2018
3.82
 3,400 3.82 3.82 3.73 100 0 0.0
24/08/2018
3.82
 8,100 3.82 3.82 3.82 0 0 0
23/08/2018
3.82
 3,000 3.82 3.82 3.82 0 0 0
22/08/2018
3.91
 12,850 3.91 3.91 3.82 0 0 0
21/08/2018
3.91
 1,800 3.73 3.91 3.73 0 0 0
20/08/2018
3.73
 1,700 3.73 3.91 3.73 0 0 0
17/08/2018
3.91
 35,200 3.91 3.91 3.73 0 0 0
16/08/2018
4.09
 150 4.09 4.09 4.09 0 0 0
15/08/2018
3.91
 900 4 4 3.91 0 0 0
14/08/2018
4
 2,210 4 4 4 0 0 0
13/08/2018
4.09
 5,060 4.09 4.09 3.91 400 0 0.0
10/08/2018
4.09
 14,400 4.09 4.09 3.82 0 0 0
09/08/2018
3.91
 2,800 4.09 4.09 3.91 0 0 0
08/08/2018
4.09
 12,100 4.09 4.09 3.91 1,200 0 0.0
07/08/2018
4.18
 100 4.18 4.18 4.18 0 0 0
06/08/2018
4.09
 2,000 4 4.18 4 0 0 0
03/08/2018
4.09
 2,400 4 4.09 4 0 0 0
02/08/2018
4.09
 3,419 4 4.09 3.82 0 0 0
01/08/2018
4
 500 4 4 4 0 0 0
31/07/2018
4
 13,960 4.36 4.09 4.36 0 0 0
30/07/2018
4.09
 200,019 4.36 4.36 4.09 0 0 0
27/07/2018
4.45
 1,300 4.36 4.45 4.36 0 0 0
26/07/2018
4.45
 5,980 4.36 4.45 4.36 0 0 0
25/07/2018
4.27
 2,000 4.27 4.27 4.27 0 0 0
24/07/2018
4.45
 0 4.45 4.45 4.45 0 0 0
23/07/2018
4.45
 100 4.45 4.45 4.45 0 0 0
20/07/2018
4.36
 300 4.36 4.36 4.36 0 0 0
19/07/2018
4.45
 1,800 4.36 4.45 4.27 200 0 0.0
18/07/2018
4.45
 1,882 4.45 4.45 4.36 0 0 0
17/07/2018
4.18
 1,990 4.45 4.45 4.18 0 0 0
16/07/2018
4.36
 7,390 4.45 4.45 4.27 0 0 0
13/07/2018
4.45
 5,200 4.36 4.45 4.18 0 0 0
12/07/2018
4.36
 3,220 4.36 4.36 4.36 0 1,320 0.0
11/07/2018
4
 6,400 4.36 4.55 4 0 0 0
10/07/2018
4.36
 500 4.09 4.36 4.09 0 0 0
09/07/2018
4.36
 1,110 4.36 4.45 4.18 100 0 0.0
06/07/2018
4.36
 20,129 4.18 4.36 4.18 0 0 0
05/07/2018
4.18
 3,100 4.27 4.27 4.18 0 0 0
04/07/2018
4.27
 3,300 4 4.27 4 0 0 0
03/07/2018
4.27
 10,300 4.18 4.27 4.09 0 0 0
02/07/2018
4.55
 600 4.55 4.55 4.55 0 0 0
29/06/2018
4.64
 20,600 4.55 4.64 4.55 0 0 0
28/06/2018
4.55
 6,813 4.55 4.55 4.09 0 0 0
27/06/2018
4.55
 700 4.45 4.55 4.45 0 0 0
26/06/2018
4.64
 2,000 4.64 4.64 4.64 0 0 0
25/06/2018
4.64
 33,700 4.82 4.82 4.45 0 9,400 0.0
22/06/2018
4.82
 2,500 4.64 4.82 4.64 500 0 0.0
21/06/2018
4.73
 40 4.73 4.73 4.73 0 20 0.0
20/06/2018
4.73
 13,300 4.73 4.82 4.64 300 2,400 0.0
19/06/2018
4.64
 11,700 4.55 4.64 4.55 0 0 0
18/06/2018
4.55
 11,500 4.73 4.82 4.55 0 0 0
15/06/2018
4.91
 3,200 4.73 4.91 4.73 0 0 0
14/06/2018
5
 21,060 4.91 5 4.73 0 0 0
13/06/2018
5.09
 7,000 4.91 5.09 4.91 0 0 0
12/06/2018
5.09
 14,300 5 5.09 4.82 0 0 0
11/06/2018
5.09
 0 5.09 5.09 5.09 0 0 0
08/06/2018
5.09
 2,900 5.09 5.18 5 0 0 0
07/06/2018
5.09
 21,710 4.82 5.09 4.82 0 0 0
06/06/2018
4.91
 1,710 4.82 4.91 4.82 0 0 0
05/06/2018
4.91
 8,600 4.82 4.91 4.82 0 0 0

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