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)
14/08/2017
21.24
 201,400 21.49 21.49 20.25 0 0 0
11/08/2017
21.49
 203,200 22.07 22.23 21.49 0 500 0.0
10/08/2017
22.07
 210,100 22.48 22.56 21.07 0 0 0
09/08/2017
22.48
 252,900 22.31 23.31 20.08 0 0 0
08/08/2017
22.31
 222,200 23.88 23.88 22.31 0 0 0
07/08/2017
23.97
 237,800 24.46 24.63 22.31 0 0 0
04/08/2017
24.46
 262,010 24.30 24.71 23.64 0 0 0
03/08/2017
24.38
 247,090 24.79 24.79 23.97 0 0 0
02/08/2017
24.63
 258,100 24.79 25.04 24.63 400 0 0.0
01/08/2017
24.79
 301,127 24.21 24.96 23.97 0 0 0
31/07/2017
23.97
 520,269 22.98 24.05 22.73 0 0 0
28/07/2017
23.06
 328,500 23.06 23.31 22.64 0 0 0
27/07/2017
23.14
 249,700 23.39 23.47 22.81 0 0 0
26/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
26/07/2017
23.64
 513,500 24.30 24.46 23.06 0 0 0
25/07/2017
23.80
 170,400 24.37 24.37 23.48 0 0 0
24/07/2017
24.61
 149,100 25.18 25.67 24.61 0 0 0
21/07/2017
25.26
 109,200 25.59 25.59 25.26 0 0 0
20/07/2017
25.59
 146,900 25.83 25.91 25.51 0 0 0
19/07/2017
25.83
 171,100 25.67 26.16 25.67 0 0 0
18/07/2017
25.67
 147,800 25.43 25.67 25.43 0 0 0
17/07/2017
25.59
 214,600 25.83 25.83 25.51 0 0 0
14/07/2017
25.91
 176,700 25.75 25.91 25.75 0 0 0
13/07/2017
25.83
 119,000 25.99 25.99 25.67 0 0 0
12/07/2017
26.08
 174,000 25.99 26.08 25.83 0 300 0.0
11/07/2017
26.08
 207,800 25.99 26.40 25.91 0 0 0
10/07/2017
25.99
 127,700 26.40 26.40 25.99 0 0 0
07/07/2017
26.40
 324,800 26.64 26.81 26.40 0 300 0.0
06/07/2017
26.56
 269,200 26.81 27.05 26.56 1,200 0 0.0
05/07/2017
26.48
 292,700 26.48 26.48 25.99 0 0 0
04/07/2017
24.13
 106,200 24.13 24.13 24.13 0 0 0
03/07/2017
21.93
 51,000 20.39 21.93 20.39 0 0 0
30/06/2017
19.98
 113,700 19.98 19.98 19.90 0 300 0.0
29/06/2017
19.98
 101,200 19.58 19.98 19.58 0 0 0
28/06/2017
19.58
 186,000 19.82 19.82 19.50 0 0 0
27/06/2017
19.82
 177,400 19.66 19.90 19.58 2,400 0 0.1
26/06/2017
19.58
 100,600 19.41 19.90 19.41 0 300 0.0
23/06/2017
19.33
 103,400 20.96 20.96 19.09 0 0 0
22/06/2017
19.09
 658,400 19.01 19.09 18.93 0 10,000 -0.2
21/06/2017
17.38
 85,500 17.38 17.38 16.33 0 0 0
20/06/2017
15.84
 9,600 15.84 15.84 15.68 0 0 0
19/06/2017
14.46
 35,900 13.16 14.46 13.16 0 0 0
16/06/2017
13.16
 99,900 11.94 13.16 11.70 0 0 0
15/06/2017
12.02
 102,000 11.70 12.43 11.70 0 1,000 0.0
14/06/2017
11.78
 82,700 11.54 11.78 11.21 0 0 0
13/06/2017
11.54
 171,900 10.97 11.94 10.89 10,000 0 0.1
12/06/2017
11.05
 271,900 10.56 11.29 10.24 1,000 0 0.0
09/06/2017
10.32
 92,700 9.67 10.32 9.67 0 0 0
08/06/2017
9.67
 139,400 9.75 9.91 9.59 300 0 0.0
07/06/2017
9.75
 21,400 10.15 10.15 9.50 0 0 0
06/06/2017
9.75
 29,800 9.99 10.15 9.75 300 0 0.0
05/06/2017
10.32
 76,800 10.40 10.97 10.32 0 0 0
02/06/2017
10.89
 73,200 11.05 11.05 10.72 0 0 0
01/06/2017
11.05
 59,100 11.37 11.45 11.05 0 0 0
31/05/2017
11.37
 161,900 10.40 11.37 10.32 300 0 0.0
30/05/2017
10.40
 226,300 9.99 10.40 9.99 0 0 0
29/05/2017
9.99
 119,400 9.83 10.07 9.83 300 0 0.0
26/05/2017
9.83
 145,800 9.75 9.91 9.75 0 0 0
25/05/2017
9.75
 141,300 9.75 9.91 9.75 2,200 0 0.0
24/05/2017
9.75
 173,100 9.50 9.91 9.50 0 0 0
23/05/2017
9.50
 146,300 9.91 10.07 9.50 0 0 0
22/05/2017
9.99
 157,300 9.83 10.15 9.75 0 0 0
19/05/2017
9.91
 209,300 10.15 10.32 9.67 0 0 0
18/05/2017
10.15
 130,200 10.40 10.40 9.99 0 0 0
17/05/2017
10.32
 105,500 10.48 10.48 10.15 0 0 0
16/05/2017
10.48
 124,200 10.24 10.48 10.24 0 0 0
15/05/2017
10.32
 118,000 10.40 10.64 10.32 0 0 0
12/05/2017
10.56
 116,700 10.40 10.56 10.15 0 0 0
11/05/2017
10.40
 60,700 10.15 10.40 10.15 0 0 0
10/05/2017
10.40
 165,000 10.40 10.64 10.32 0 0 0
09/05/2017
10.40
 133,000 10.40 10.72 10.24 0 0 0
08/05/2017
10.40
 153,200 10.24 10.64 9.91 0 0 0
05/05/2017
10.32
 107,000 10.89 10.89 10.32 0 0 0
04/05/2017
10.97
 119,200 10.97 11.05 10.56 0 0 0
03/05/2017
11.37
 138,900 12.02 12.02 11.29 0 0 0
28/04/2017
12.02
 309,700 12.10 12.19 11.78 0 0 0
27/04/2017
12.19
 365,800 11.78 12.19 11.54 0 0 0
26/04/2017
11.78
 372,800 11.45 11.86 11.21 0 0 0
25/04/2017
11.45
 539,810 10.72 11.45 10.56 0 0 0
24/04/2017
10.72
 217,300 10.64 10.72 10.15 0 0 0
21/04/2017
10.80
 158,900 10.56 10.80 10.56 0 0 0
20/04/2017
10.64
 148,900 10.89 10.89 9.75 0 0 0
19/04/2017
10.72
 285,300 10.56 10.89 10.56 0 0 0
18/04/2017
10.72
 647,900 10.97 11.05 10.56 0 0 0
17/04/2017
10.97
 731,100 10.80 10.97 10.40 0 0 0
14/04/2017
10.64
 679,000 10.48 10.97 10.48 500 0 0.0
13/04/2017
10.48
 1,063,100 8.69 10.48 8.69 0 0 0
12/04/2017
9.59
 149,700 10.15 10.24 9.59 0 0 0
11/04/2017
10.64
 270,400 11.37 11.37 10.56 0 0 0
10/04/2017
11.45
 222,400 11.86 11.94 11.37 0 20,000 -0.3
07/04/2017
12.19
 248,100 12.19 12.67 11.37 0 0 0
05/04/2017
12.27
 169,800 13.16 13.16 12.27 0 0 0
04/04/2017
12.75
 234,400 13.81 13.81 12.75 0 0 0
03/04/2017
13.73
 189,000 13.32 13.81 13.32 20,000 0 0.3
31/03/2017
13.40
 189,400 13.00 13.40 13.00 0 900 0.0
30/03/2017
13.00
 155,600 12.83 14.22 12.83 0 0 0
29/03/2017
14.22
 135,900 15.76 15.76 14.22 0 0 0
28/03/2017
15.76
 102,000 16.08 16.25 15.43 0 200 0.0
27/03/2017
16.25
 120,900 17.06 17.06 16.25 0 0 0
24/03/2017
17.06
 200,100 17.87 18.20 17.06 0 0 0
23/03/2017
17.79
 128,200 16.82 17.79 16.82 200 0 0.0

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