CTCP Minh Khanh Capital Trading Public (ctp)

10.40
0.20
(1.96%)
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
(2025-11-12) 		1 10.87% 7,851,700 1,600 0.0
9
11.80
10.40
2 tháng
(2025-10-13) 		1.20 13.33% 11,613,400 4,100 0.1
7.40
11.80
10.40
3 tháng
(2025-09-15) 		-6.70 -39.64% 13,256,300 7,100 0.1
7.40
17.10
10.40
6 tháng
(2025-06-16) 		-6.90 -40.35% 21,206,500 15,400 0.2
7.40
22
10.40
12 tháng
(2024-12-17) 		-21.20 -67.52% 38,013,213 -31,351 -1.3
7.40
41.50
10.40
24 tháng
(2023-12-25) 		5.40 112.50% 90,317,675 -211,487 -2.7
3.30
42.70
10.40
36 tháng
(2022-12-28) 		6.30 161.54% 108,000,714 -98,717 -2.3
2.80
42.70
10.40
60 tháng
(2021-01-07) 		6.20 155% 131,444,994 -76,643 -2.2
2.80
42.70
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
36.10
 81,025 36.50 38 36 0 100 -0.0
01/10/2024
38
 172,897 36 38 36 0 4,400 -0.2
30/09/2024
37.50
 150,354 35.20 37.50 35.20 0 300 -0.0
27/09/2024
36.70
 629,147 36.40 38.50 36 4,100 400 0.1
26/09/2024
36.70
 151,086 36 38.50 34.20 400 0 0.0
25/09/2024
36.70
 97,532 36.80 36.90 34.90 0 400 -0.0
24/09/2024
36.80
 575,337 37 37.40 36.20 1,900 600 0.0
23/09/2024
37
 749,548 37 37.40 35.30 0 0 0
20/09/2024
37.50
 627,251 37 37.50 33.50 200 0 0.0
19/09/2024
37
 112,168 36 39.10 36 0 0 0
18/09/2024
37
 241,061 34 38 31.40 1,700 200 0.0
17/09/2024
34.80
 187,099 38.60 40.10 34.80 0 2,800 -0.1
16/09/2024
38.60
 144,035 42.70 42.70 38.60 0 300 -0.0
13/09/2024
42.70
 185,427 42.40 42.70 38.30 500 2,100 -0.1
12/09/2024
42.40
 202,097 40 43.50 36 7,200 2,300 0.2
11/09/2024
39.60
 216,088 36 39.60 36 7,800 700 0.3
10/09/2024
36
 367,310 32.80 36 32.80 2,100 3,000 -0.0
09/09/2024
32.80
 224,835 30.50 33.10 28 0 0 0
06/09/2024
30.30
 174,670 27.70 30.40 27.70 0 200 -0.0
05/09/2024
27.70
 132,939 25.40 27.90 25.40 3,400 0 0.1
04/09/2024
25.40
 342,239 23.10 25.40 22.70 700 100 0.0
30/08/2024
23.10
 104,154 22.60 23.10 22.60 0 0 0
29/08/2024
21
 356,917 17.20 21 17.20 0 0 0
28/08/2024
19.10
 183,237 21.30 22 19.10 0 0 0
27/08/2024
21.20
 138,566 21.30 21.30 20.10 0 1,000 -0.0
26/08/2024
19.40
 58,205 19.30 19.40 19.30 0 0 0
23/08/2024
17.70
 167,508 16.20 17.70 16.20 0 23,000 -0.4
22/08/2024
16.10
 113,618 14.80 16.10 14.70 0 5,800 -0.1
21/08/2024
14.70
 78,324 14.40 15.40 14.40 0 2,000 -0.0
20/08/2024
14.40
 322,709 15.40 15.70 14.30 5,000 0 0.1
19/08/2024
14.30
 128,508 13 14.30 13 0 0 0
16/08/2024
13
 342,652 12.80 13 12.30 0 9,000 -0.1
15/08/2024
11.90
 61,187 11.50 11.90 11 0 5,600 -0.1
14/08/2024
10.90
 138,106 11.80 11.90 10.90 600 0 0.0
13/08/2024
11.70
 133,771 11.40 12.40 11.40 4,000 0 0.0
12/08/2024
11.40
 270,261 10.40 11.40 10.40 0 10,000 -0.1
09/08/2024
10.40
 155,583 10.40 10.40 9.70 0 10,000 -0.1
08/08/2024
9.50
 514,631 11.20 11.20 9.50 30,800 15,000 0.1
07/08/2024
10.20
 197,228 10 10.20 10 0 14,400 -0.1
06/08/2024
9.30
 436,270 8.60 9.30 8.60 0 30,000 -0.3
05/08/2024
8.50
 682,397 8.70 9.60 8.50 10,000 20,000 -0.1
02/08/2024
8.80
 288,977 8.10 8.80 7.90 5,000 5,000 -0.0
01/08/2024
8.20
 111,904 8.20 8.20 8 0 0 0
31/07/2024
8.10
 229,338 8.30 8.60 8.10 0 0 0
30/07/2024
7.90
 277,715 8.40 8.40 7.90 0 0 0
29/07/2024
8.10
 169,967 7.90 8.50 7.90 0 20,000 -0.2
26/07/2024
7.80
 18,600 7.80 8.20 7.80 0 0 0
25/07/2024
8
 33,100 7.80 8.20 7.70 0 100 -0.0
24/07/2024
8
 574,506 7.80 8 7.50 0 0 0
23/07/2024
7.90
 160,903 7.80 8.10 7.80 0 0 0
22/07/2024
8
 566,006 7.40 8 7.10 10,000 42,500 -0.3
19/07/2024
7.60
 923,314 7.70 7.80 7.40 0 4,100 -0.0
18/07/2024
7.80
 4,403 8.10 8.10 7.70 0 100 -0.0
17/07/2024
8
 170,707 8.10 8.20 7.30 32,000 0 0.2
16/07/2024
8.10
 42,670 8.40 8.60 8.10 0 0 0
15/07/2024
8.40
 261,590 7.90 8.50 7.90 0 4,400 -0.0
12/07/2024
7.90
 313,139 7.40 7.90 7.20 0 20,100 -0.1
11/07/2024
7.20
 11,241 7.30 7.30 7.20 0 0 0
10/07/2024
7.30
 191,574 7.20 7.30 7 0 0 0
09/07/2024
7.20
 120,022 6.90 7.30 6.90 0 0 0
08/07/2024
7.10
 70,739 7.10 7.20 7 0 0 0
05/07/2024
6.90
 485,307 7.20 7.20 6.90 0 0 0
04/07/2024
7.20
 53,624 7.40 7.40 6.60 0 100 -0.0
03/07/2024
7.30
 86,097 6.80 7.30 6.80 0 0 0
02/07/2024
7.20
 304,745 7.30 7.30 6.70 0 0 0
01/07/2024
7.30
 386,210 7.30 7.40 6.80 0 0 0
28/06/2024
6.80
 594,922 7.80 7.80 6.80 0 0 0
27/06/2024
7.20
 851,446 6.70 7.30 6.70 0 900 -0.0
26/06/2024
6.70
 436,981 7.50 7.50 6.70 0 0 0
25/06/2024
7.40
 173,782 7 7.40 6.60 100 0 0.0
24/06/2024
7
 381,662 6.60 7.20 6.60 0 5,000 -0.0
21/06/2024
6.60
 564,798 6.20 6.60 6.10 0 2,000 -0.0
20/06/2024
6
 287,726 5.40 6 5.40 0 2,109 -0.0
19/06/2024
5.50
 68,775 5.50 5.50 5.20 0 1,500 -0.0
18/06/2024
5.50
 74,604 5.70 5.70 5.20 2,000 0 0.0
17/06/2024
5.70
 51,012 6.20 6.20 5.70 2,000 0 0.0
14/06/2024
6.30
 640,528 5.90 6.50 5.90 0 0 0
13/06/2024
6.40
 1,201,386 6.60 6.60 6.10 0 0 0
12/06/2024
6.40
 829,079 6.10 6.40 6 0 0 0
11/06/2024
6
 111,501 6.20 6.30 5.60 3,000 0 0.0
10/06/2024
6.20
 103,516 7.10 7.20 6.20 0 1,000 -0.0
07/06/2024
6.80
 139,143 6.60 7.20 6.30 0 0 0
06/06/2024
6.60
 204,344 6 6.60 6 0 9,000 -0.1
05/06/2024
6
 151,523 5.90 6.20 5.50 0 0 0
04/06/2024
6
 272,142 5.50 6 5.50 0 3,300 -0.0
03/06/2024
5.50
 525,802 5.40 5.50 4.80 0 0 0
31/05/2024
5.20
 397,300 5.40 5.50 5.20 0 0 0
30/05/2024
5.60
 10,500 5.50 5.60 5.30 0 0 0
29/05/2024
5.60
 1,194,043 5.30 5.70 5.20 0 1,100 -0.0
28/05/2024
5.50
 550,547 5.30 5.50 5.20 0 0 0
27/05/2024
5.50
 12,400 5.40 5.70 5.30 0 0 0
24/05/2024
5.40
 173,242 5.30 5.40 5.10 0 0 0
23/05/2024
5.40
 24,862 5.30 5.40 5.20 12,000 0 0.1
22/05/2024
5.40
 58,238 5.50 5.50 5.20 0 0 0
21/05/2024
5.40
 572,880 5.50 5.60 5.20 0 1,000 -0.0
20/05/2024
5.50
 68,975 5.30 5.50 5.10 9,000 7,600 0.0
17/05/2024
5.50
 1,076,270 5.20 5.50 5.20 0 16,100 -0.1
16/05/2024
5.40
 55,204 5.40 5.40 5 0 6,000 -0.0
15/05/2024
5.40
 194,515 5.30 5.40 5 0 6,800 -0.0
14/05/2024
5.30
 56,439 5.40 5.40 5 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |