CTCP Minh Khanh Capital Trading Public (ctp)

35
-0.10
(-0.28%)
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)
22/11/2022
4
 3,500 3.80 4 3.80 0 200 -0.0
21/11/2022
3.80
 15,800 4.10 4.10 3.70 0 0 0
18/11/2022
4.10
 700 4.10 4.10 3.80 0 0 0
17/11/2022
4.10
 8,300 3.90 4.10 3.80 0 0 0
16/11/2022
3.90
 29,700 3.60 3.90 3.30 11,500 0 0.0
15/11/2022
3.60
 1,510 3.90 3.90 3.60 0 0 0
14/11/2022
3.90
 1,530 3.80 4 3.50 0 0 0
11/11/2022
3.80
 6,900 3.70 3.80 3.40 0 0 0
10/11/2022
3.70
 300 4.10 4.10 3.70 0 0 0
09/11/2022
4.10
 2,801 4.30 4.30 4 0 0 0
08/11/2022
4.30
 600 4.10 4.30 4.10 0 0 0
07/11/2022
4.10
 8,701 4.50 4.50 4.10 800 0 0.0
04/11/2022
4.50
 0 4.50 4.50 4.50 0 0 0
03/11/2022
4.50
 5,500 4.60 4.60 4.20 0 0 0
02/11/2022
4.60
 100 4.50 4.60 4.60 0 0 0
01/11/2022
4.50
 4,100 4.30 4.50 4.40 0 0 0
31/10/2022
4.30
 1,000 4.30 4.40 4.30 0 0 0
28/10/2022
4.30
 400 4.20 4.30 4.30 0 0 0
27/10/2022
4.20
 1,100 4.10 4.20 4.10 0 0 0
26/10/2022
4.10
 500 4.10 4.10 4.10 0 0 0
25/10/2022
4.10
 11,513 4.30 4.30 3.90 0 0 0
24/10/2022
4.30
 100 4.30 4.30 4.30 0 0 0
21/10/2022
4.30
 10,910 4.40 4.40 4 0 0 0
20/10/2022
4.40
 100 4.50 4.50 4.40 0 0 0
19/10/2022
4.50
 300 4.40 4.50 4.40 0 0 0
18/10/2022
4.40
 4,700 4.30 4.40 4.30 0 0 0
17/10/2022
4.30
 0 4.30 4.30 4.30 0 0 0
14/10/2022
4.30
 100 4.20 4.30 4.30 0 0 0
13/10/2022
4.20
 4,900 4.10 4.20 3.90 1,000 3,000 -0.0
12/10/2022
4.10
 29,400 4.50 4.50 4.10 700 0 0.0
11/10/2022
4.50
 19,300 4.90 4.90 4.50 0 7,000 -0.0
10/10/2022
4.90
 6,600 4.90 4.90 4.50 0 0 0
07/10/2022
4.90
 4,300 4.90 4.90 4.60 2,000 0 0.0
06/10/2022
4.90
 11,500 5.40 5.50 4.90 4,500 500 0.0
05/10/2022
5.40
 5,900 5.40 5.50 5.40 4,000 0 0.0
04/10/2022
5.40
 3,000 5.50 5.50 5 2,000 0 0.0
03/10/2022
5.50
 301 5.80 5.80 5.50 100 0 0.0
30/09/2022
5.80
 400 5.80 5.80 5.80 0 0 0
29/09/2022
5.80
 0 5.80 5.80 5.80 0 0 0
28/09/2022
5.80
 900 5.80 5.80 5.50 0 0 0
27/09/2022
5.80
 200 5.40 5.80 5.80 100 0 0.0
26/09/2022
5.40
 3,900 5.80 5.80 5.40 0 0 0
23/09/2022
5.80
 410 5.80 5.80 5.80 0 0 0
22/09/2022
5.80
 40 5.80 5.80 5.80 0 0 0
21/09/2022
5.80
 500 5.90 5.90 5.80 0 0 0
20/09/2022
5.90
 400 5.80 5.90 5.90 0 0 0
19/09/2022
5.80
 5,862 5.90 5.90 5.80 0 0 0
16/09/2022
5.90
 9,158 6 6 5.90 0 1,800 -0.0
15/09/2022
6
 5,100 6 6.10 6 0 0 0
14/09/2022
6
 23,200 6 6 5.90 0 0 0
13/09/2022
6
 3,212 6 6 6 0 22 -0.0
12/09/2022
6
 19,342 5.90 6.10 5.90 0 4 -0.0
09/09/2022
5.90
 14,718 6 6 5.90 0 0 0
08/09/2022
6
 1,600 5.90 6 5.90 0 0 0
07/09/2022
5.90
 8,200 6.10 6.10 5.90 0 0 0
06/09/2022
6.10
 4,700 6 6.10 6 0 0 0
05/09/2022
6
 2,150 5.90 6 6 0 400 -0.0
31/08/2022
5.90
 8,600 5.90 5.90 5.90 0 0 0
30/08/2022
5.90
 6,000 6 6 5.80 0 2,500 -0.0
29/08/2022
6
 3,600 6.10 6.10 5.50 0 900 -0.0
26/08/2022
6.10
 800 6.30 6.30 6.10 0 0 0
25/08/2022
6.30
 2,600 6.30 6.30 6.20 0 0 0
24/08/2022
6.30
 4,700 6.10 6.40 6.10 0 3,100 -0.0
23/08/2022
6.10
 95,400 6 6.10 6 0 0 0
22/08/2022
6
 19,400 6.60 6.60 6 1,500 0 0.0
19/08/2022
6.60
 200 6.70 6.70 6.60 0 0 0
18/08/2022
6.70
 17,400 6.70 6.80 6.60 0 0 0
17/08/2022
6.70
 19,600 6.90 6.90 6.60 3,700 0 0.0
16/08/2022
6.90
 9,324 7 7 6.80 200 0 0.0
15/08/2022
7
 15,620 7 7.10 6.80 0 200 -0.0
12/08/2022
7
 41,420 6.50 7.10 6.50 0 6,000 -0.0
11/08/2022
6.50
 39,814 6.20 6.80 6.30 900 0 0.0
10/08/2022
6.20
 10,800 6 6.30 6 0 0 0
09/08/2022
6
 2,600 6.10 6.10 6 0 0 0
08/08/2022
6.10
 17,200 6.20 6.30 6.10 0 0 0
05/08/2022
6.20
 23,200 6 6.20 6 0 2,000 -0.0
04/08/2022
6
 12,800 6 6.10 6 0 0 0
03/08/2022
6
 3,800 5.90 6 5.70 0 1,000 -0.0
02/08/2022
5.90
 20,300 6 6 5.80 1,000 2,000 -0.0
01/08/2022
6
 18,700 5.90 6 5.70 200 0 0.0
29/07/2022
5.90
 14,200 6 6 5.70 3,000 0 0.0
28/07/2022
6
 11,500 6 6 5.80 500 0 0.0
27/07/2022
6
 26,120 6.20 6.20 5.60 3,500 2,100 0.0
26/07/2022
6.20
 7,500 6.20 6.20 5.80 0 0 0
25/07/2022
6.20
 10,100 6.20 6.20 5.80 2,500 0 0.0
22/07/2022
6.20
 25,800 6 6.20 5.90 0 0 0
21/07/2022
6
 17,710 5.90 6 5.70 0 0 0
20/07/2022
5.90
 26,020 5.90 5.90 5.60 0 0 0
19/07/2022
5.90
 18,100 5.80 5.90 5.70 0 0 0
18/07/2022
5.80
 900 5.80 5.80 5.60 0 0 0
15/07/2022
5.80
 7,500 5.80 6 5.80 0 0 0
14/07/2022
5.80
 47,121 5.40 5.90 5.40 1,000 4,400 -0.0
13/07/2022
5.40
 4,100 5.40 5.40 5.10 0 0 0
12/07/2022
5.40
 8,000 5 5.40 5.10 0 0 0
11/07/2022
5
 18,600 5.40 5.40 5 2,400 800 0.0
08/07/2022
5.40
 11,806 5.50 5.50 5.20 0 0 0
07/07/2022
5.50
 1,600 5.50 5.50 5.10 0 0 0
06/07/2022
5.50
 300 5.60 5.60 5.20 0 100 -0.0
05/07/2022
5.60
 4,700 5.50 5.60 5.20 3,000 0 0.0
04/07/2022
5.50
 7,100 5.50 5.70 5.10 2,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |