CTCP Minh Khanh Capital Trading Public (ctp)

17.50
1.10
(6.71%)
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
(2025-06-23) 		-0.20 -1.21% 1,587,800 4,400 0.1
16
18
16.40
2 tháng
(2025-05-26) 		-1.70 -9.44% 5,528,800 5,400 0.1
16
18
16.40
3 tháng
(2025-04-24) 		-2.30 -12.37% 8,695,900 14,200 0.2
16
22.30
16.40
6 tháng
(2025-01-24) 		-13.60 -45.48% 16,697,758 11,300 0.1
16
41.50
16.40
12 tháng
(2024-07-29) 		8.20 101.23% 43,019,498 -145,687 -2.4
7.90
42.70
16.40
24 tháng
(2023-08-03) 		11.60 246.81% 87,590,875 -107,687 -2.4
3.30
42.70
16.40
36 tháng
(2022-08-08) 		10.20 167.21% 91,714,144 -101,643 -2.4
2.80
42.70
16.40
60 tháng
(2020-08-18) 		13.20 425.81% 122,510,630 -72,923 -2.3
2.80
42.70
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
4.40
 160,300 4.40 4.40 4.10 10,000 7,000 0.0
08/12/2023
4.40
 113,600 4.40 4.40 4.30 0 0 0
07/12/2023
4.40
 93,800 4.50 4.50 4.40 0 0 0
06/12/2023
4.50
 54,500 4.50 4.50 4.30 600 0 0.0
05/12/2023
4.50
 104,500 4.60 4.60 4.40 10,000 0 0.0
04/12/2023
4.60
 240,700 4.60 4.60 4.40 10,000 0 0.0
01/12/2023
4.60
 115,700 4.60 4.60 4.30 5,000 0 0
30/11/2023
4.60
 76,200 4.50 4.60 4.40 0 0 0
29/11/2023
4.50
 146,100 4.40 4.50 4.30 0 0 0
28/11/2023
4.40
 94,500 4.30 4.40 4.30 0 0 0
27/11/2023
4.30
 105,300 4.30 4.50 4.20 0 0 0
24/11/2023
4.30
 91,700 4.60 4.60 4.30 5,000 0 0.0
23/11/2023
4.60
 181,800 4.80 4.80 4.40 15,000 0 0.1
22/11/2023
4.80
 239,900 4.40 4.80 4.20 10,000 15,000 -0.0
21/11/2023
4.40
 127,800 4.40 4.40 4.20 10,000 0 0.0
20/11/2023
4.40
 138,600 4.30 4.40 4.20 0 0 0
17/11/2023
4.30
 177,300 4.60 4.60 4.30 0 21,000 -0.1
16/11/2023
4.60
 126,000 4.60 4.60 4.40 0 0 0
15/11/2023
4.60
 155,100 4.60 4.70 4.40 5,000 0 0.0
14/11/2023
4.60
 128,000 4.30 4.70 4.20 0 0 0
13/11/2023
4.30
 227,400 4.50 4.60 4.20 10,000 0 0.0
10/11/2023
4.50
 122,200 4.80 4.80 4.40 10,000 0 0.0
09/11/2023
4.80
 159,000 4.60 4.80 4.30 0 0 0
08/11/2023
4.60
 166,500 4.30 4.60 4.10 0 0 0
07/11/2023
4.30
 122,700 4.40 4.40 4.20 0 0 0
06/11/2023
4.40
 153,500 4.60 4.80 4.20 0 0 0
03/11/2023
4.60
 210,300 4.90 5 4.50 0 0 0
02/11/2023
4.90
 193,200 4.50 4.90 4.20 0 0 0
01/11/2023
4.50
 678,000 4.40 4.60 4 0 0 0
31/10/2023
4.40
 217,000 4.30 4.50 4 0 0 0
30/10/2023
4.30
 113,800 4.50 4.50 4.20 0 0 0
27/10/2023
4.50
 130,800 4.40 4.50 4.20 0 0 0
26/10/2023
4.40
 76,900 4.60 4.60 4.20 0 0 0
25/10/2023
4.60
 124,000 4.60 4.70 4.50 0 0 0
24/10/2023
4.60
 149,100 4.50 4.70 4.50 0 0 0
23/10/2023
4.50
 138,200 4.30 4.60 4.10 0 0 0
20/10/2023
4.30
 120,600 4.60 4.60 4.30 0 0 0
19/10/2023
4.60
 126,100 4.80 4.90 4.40 0 0 0
18/10/2023
4.80
 174,600 4.80 4.90 4.40 0 0 0
17/10/2023
4.80
 200,700 4.90 5.10 4.50 0 0 0
16/10/2023
4.90
 114,200 5.10 5.30 4.60 0 0 0
13/10/2023
5.10
 125,000 5.10 5.40 4.60 0 0 0
12/10/2023
5.10
 190,900 5 5.20 4.60 0 0 0
11/10/2023
5
 126,700 4.80 5 4.60 0 0 0
10/10/2023
4.80
 103,800 4.50 4.90 4.60 0 0 0
09/10/2023
4.50
 149,300 4.50 4.80 4.20 0 0 0
06/10/2023
4.50
 105,100 4.50 4.50 4.10 0 0 0
05/10/2023
4.50
 145,600 4.70 4.70 4.50 0 0 0
04/10/2023
4.70
 98,400 4.80 4.80 4.50 0 0 0
03/10/2023
4.80
 105,000 4.80 4.90 4.60 0 0 0
02/10/2023
4.80
 108,000 4.90 4.90 4.60 0 0 0
29/09/2023
4.90
 146,000 4.50 4.90 4.40 0 0 0
28/09/2023
4.50
 120,500 4.70 4.70 4.50 0 0 0
27/09/2023
4.70
 148,300 4.30 4.70 4.30 0 0 0
26/09/2023
4.30
 91,800 4.20 4.50 4.10 0 0 0
25/09/2023
4.20
 112,600 4.40 4.60 4.20 0 0 0
22/09/2023
4.40
 143,400 4.70 4.70 4.40 0 0 0
21/09/2023
4.70
 141,200 4.80 4.80 4.60 0 0 0
20/09/2023
4.80
 113,100 4.60 4.80 4.40 0 0 0
19/09/2023
4.60
 139,600 4.40 4.70 4.20 0 2,000 0
18/09/2023
4.40
 149,600 4.70 4.70 4.40 0 0 0
15/09/2023
4.70
 137,400 4.70 4.90 4.50 0 0 0
14/09/2023
4.70
 126,300 4.90 5 4.70 0 0 0
13/09/2023
4.90
 132,900 5 5.20 4.70 0 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |