CTCP Minh Khanh Capital Trading Public (ctp)

35.10
1.20
(3.54%)
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
(2024-10-22) 		-2 -5.57% 5,266,447 13,350 0.5
32.90
37.50
35.10
2 tháng
(2024-09-23) 		-3.10 -8.38% 9,773,871 7,363 0.4
32
38
35.10
3 tháng
(2024-08-23) 		16.20 91.53% 13,939,677 -4,737 0.4
17.70
42.70
35.10
6 tháng
(2024-05-27) 		28.40 516.36% 33,200,782 -144,346 -0.9
5.20
42.70
35.10
12 tháng
(2023-11-27) 		29.60 688.37% 51,383,200 -64,237 -0.7
3.30
42.70
35.10
24 tháng
(2022-12-02) 		29.90 747.50% 66,611,003 -60,667 -0.7
2.80
42.70
35.10
36 tháng
(2021-12-07) 		24.80 272.53% 74,671,829 -46,193 -0.7
2.80
42.70
35.10
60 tháng
(2019-12-18) 		31 1,068.97% 102,725,566 -18,644 -0.6
2.10
42.70
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
5
 169,600 4.70 5.10 4.70 0 3,000 -0.0
11/09/2023
4.70
 177,900 4.80 5.20 4.70 0 0 0
08/09/2023
4.80
 160,200 5 5 4.80 0 0 0
07/09/2023
5
 123,300 5 5.10 4.90 0 3,000 -0.0
06/09/2023
5
 150,200 5 5 4.80 0 0 0
05/09/2023
5
 161,700 5 5 4.80 0 0 0
31/08/2023
5
 82,100 5 5 4.90 0 0 0
30/08/2023
5
 171,600 4.90 5.10 4.80 1,200 0 0.0
29/08/2023
4.90
 163,400 4.90 5 4.80 0 0 0
28/08/2023
4.90
 74,200 4.80 5 4.70 0 0 0
25/08/2023
4.80
 126,500 4.90 5.10 4.80 0 0 0
24/08/2023
4.90
 145,300 4.80 5.10 4.90 0 100 -0.0
23/08/2023
4.80
 150,800 4.80 4.90 4.70 0 0 0
22/08/2023
4.80
 147,000 4.80 4.90 4.60 0 5,100 -0.0
21/08/2023
4.80
 156,000 4.70 4.80 4.60 0 1,500 -0.0
18/08/2023
4.70
 173,400 5.10 5.10 4.60 0 0 0
17/08/2023
5.10
 157,700 5.10 5.10 4.90 0 0 0
16/08/2023
5.10
 126,600 5.10 5.20 5 0 0 0
15/08/2023
5.10
 170,600 4.80 5.10 4.90 0 0 0
14/08/2023
4.80
 168,000 4.80 4.80 4.60 0 0 0
11/08/2023
4.80
 137,400 5 5 4.80 0 3,500 -0.0
10/08/2023
5
 123,700 5 5.10 4.80 6,000 0 0.0
09/08/2023
5
 155,300 4.80 5 4.80 0 0 0
08/08/2023
4.80
 126,400 4.80 4.90 4.70 0 4,000 -0.0
07/08/2023
4.80
 14,100 4.60 4.80 4.50 0 5,900 -0.0
04/08/2023
4.60
 112,300 4.70 4.80 4.60 0 0 0
03/08/2023
4.70
 110,200 4.80 4.80 4.70 0 0 0
02/08/2023
4.80
 102,400 4.80 4.80 4.70 0 0 0
01/08/2023
4.80
 135,600 4.80 5 4.50 0 100 -0.0
31/07/2023
4.80
 109,600 4.80 5 4.60 0 700 -0.0
28/07/2023
4.80
 111,000 4.60 4.80 4.60 0 0 0
27/07/2023
4.60
 125,900 4.90 4.90 4.60 0 0 0
26/07/2023
4.90
 113,700 4.90 5 4.80 0 0 0
25/07/2023
4.90
 104,400 4.90 5 4.80 200 0 0.0
24/07/2023
4.90
 108,400 4.90 5.10 4.80 0 1,000 -0.0
21/07/2023
4.90
 154,900 4.80 4.90 4.70 0 500 -0.0
20/07/2023
4.80
 106,000 4.90 4.90 4.60 10,000 0 0.0
19/07/2023
4.90
 188,300 4.80 5.10 4.80 0 0 0
18/07/2023
4.80
 265,700 4.40 4.80 4.40 0 11,700 -0.1
17/07/2023
4.40
 19,700 4.20 4.50 4 0 100 -0.0
14/07/2023
4.20
 18,900 4.10 4.30 4.10 1,000 6,000 -0.0
13/07/2023
4.10
 4,200 3.90 4.10 4 0 3,000 -0.0
12/07/2023
3.90
 90,800 4.30 4.30 3.90 5,100 0 0.0
11/07/2023
4.30
 39,800 4.40 4.40 4 5,300 200 0.0
10/07/2023
4.40
 8,200 4.40 4.50 4.40 0 0 0
07/07/2023
4.40
 6,500 4.40 4.40 4.20 0 0 0
06/07/2023
4.40
 13,600 4.60 4.70 4.40 4,000 0 0.0
05/07/2023
4.60
 13,167 4.50 4.70 4.40 6,300 300 0.0
04/07/2023
4.50
 4,603 4.40 4.50 4.30 0 2,600 -0.0
03/07/2023
4.40
 4,406 4.40 4.50 4.40 0 700 -0.0
30/06/2023
4.40
 19,000 4.60 4.60 4.30 0 0 0
29/06/2023
4.60
 8,500 4.60 4.80 4.30 0 4,000 -0.0
28/06/2023
4.60
 23,900 5 5 4.50 4,000 0 0.0
27/06/2023
5
 2,400 5.20 5.30 5 0 0 0
26/06/2023
5.20
 52,760 5 5.50 4.80 8,000 0 0.0
23/06/2023
5
 72,133 4.60 5 4.50 0 3,700 -0.0
22/06/2023
4.60
 2,600 4.10 4.60 4.50 0 0 0
21/06/2023
4.10
 84,300 3.80 4.20 3.90 0 14,000 -0.1
20/06/2023
3.80
 5,933 4.20 4.20 3.80 0 0 0
19/06/2023
4.20
 23,550 4.60 4.60 4.20 4,050 0 0.0
16/06/2023
4.60
 19,909 4.70 4.80 4.50 0 0 0
15/06/2023
4.70
 10,400 4.80 5 4.50 2,100 0 0.0
14/06/2023
4.80
 11,348 4.80 5 4.70 0 0 0
13/06/2023
4.80
 5,630 4.80 5.10 4.80 0 0 0
12/06/2023
4.80
 12,600 4.70 5 4.40 0 0 0
09/06/2023
4.70
 17,600 4.40 4.70 4 0 0 0
08/06/2023
4.40
 14,600 4.30 4.60 4 0 100 -0.0
07/06/2023
4.30
 5,700 4 4.30 3.90 0 100 -0.0
06/06/2023
4
 17,401 4 4 3.70 0 0 0
05/06/2023
4
 10,304 4.10 4.10 3.90 5,100 0 0.0
02/06/2023
4.10
 11,600 3.90 4.20 3.90 0 3,000 -0.0
01/06/2023
3.90
 40,020 3.70 3.90 3.70 0 100 -0.0
31/05/2023
3.70
 44,229 3.60 3.80 3.60 0 0 0
30/05/2023
3.60
 34,754 3.60 3.80 3.50 800 100 0.0
29/05/2023
3.60
 30,201 3.40 3.60 3.40 0 3,000 -0.0
26/05/2023
3.40
 43,210 3.40 3.40 3.40 10 2,200 -0.0
25/05/2023
3.40
 19,800 3.30 3.40 3.30 0 3,000 -0.0
24/05/2023
3.30
 8,100 3.30 3.30 3.20 600 0 0.0
23/05/2023
3.30
 21,200 3.40 3.40 3.30 3,000 0 0.0
22/05/2023
3.40
 17,710 3.30 3.40 3.30 0 3,000 -0.0
19/05/2023
3.30
 2,100 3.30 3.40 3.30 0 0 0
18/05/2023
3.30
 8,800 3.30 3.30 3.20 3,000 1,700 0.0
17/05/2023
3.30
 12,029 3.40 3.40 3.30 3,000 3,700 -0.0
16/05/2023
3.40
 16,300 3.30 3.50 3.30 0 0 0
15/05/2023
3.30
 24,700 3.30 3.50 3.10 3,000 6,000 -0.0
12/05/2023
3.30
 28,300 3.20 3.50 3.30 0 0 0
11/05/2023
3.20
 23,300 3.40 3.50 3.20 4,000 0 0.0
10/05/2023
3.40
 14,019 3.30 3.60 3.20 0 0 0
09/05/2023
3.30
 17,010 3.20 3.30 3.20 0 0 0
08/05/2023
3.20
 4,472 3 3.20 3 0 0 0
05/05/2023
3
 18,900 2.80 3 2.90 0 8,000 -0.0
04/05/2023
2.80
 2,600 3.10 3.10 2.80 0 0 0
28/04/2023
3.10
 100 3.10 3.10 3.10 0 0 0
27/04/2023
3.10
 2,100 3.10 3.10 3.10 0 2,100 -0.0
26/04/2023
3.10
 2,800 3.20 3.20 3.10 0 0 0
25/04/2023
3.20
 100 3.20 3.20 3.20 0 0 0
24/04/2023
3.20
 0 3.20 3.20 3.20 0 0 0
21/04/2023
3.20
 1,600 3.20 3.20 3.10 0 0 0
20/04/2023
3.20
 3,201 3.20 3.20 3.10 0 0 0
19/04/2023
3.20
 100 3.10 3.20 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |