CTCP Minh Khanh Capital Trading Public (ctp)

37
0
(0%)
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
(2024-08-20) 		22.60 156.94% 3,935,500 -13,500 -0.0
14.40
42.70
37
2 tháng
(2024-07-22) 		29 362.50% 9,425,500 -134,700 -1.1
7.80
42.70
37
3 tháng
(2024-06-21) 		30.40 460.61% 15,852,300 -139,300 -1.2
6.60
42.70
37
6 tháng
(2024-03-25) 		33.50 957.14% 29,349,300 -232,200 -1.6
3.40
42.70
37
12 tháng
(2023-09-25) 		32.80 780.95% 47,923,500 -37,000 -0.9
3.30
42.70
37
24 tháng
(2022-09-30) 		31.20 537.93% 56,447,099 -45,330 -0.9
2.80
42.70
37
36 tháng
(2021-10-05) 		31.20 537.93% 68,802,069 -34,856 -1.0
2.80
42.70
37
60 tháng
(2019-10-16) 		35 1,750% 93,129,110 -19,607 -0.8
2
42.70
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2022
5.50
 8,800 5.60 5.60 5.20 100 0 0.0
30/06/2022
5.60
 1,606 5.80 5.80 5.60 0 0 0
29/06/2022
5.80
 1,500 5.80 5.80 5.80 0 1,100 -0.0
28/06/2022
5.80
 9,900 5.70 5.90 5.80 0 1,500 -0.0
27/06/2022
5.70
 1,200 5.60 5.80 5.60 0 0 0
24/06/2022
5.60
 14,600 6 6 5.60 2,200 0 0.0
23/06/2022
6
 29,706 5.90 6 5.50 0 0 0
22/06/2022
5.90
 500 5.80 5.90 5.70 0 0 0
21/06/2022
5.80
 56,100 5.50 6 5 2,000 0 0.0
20/06/2022
5.50
 13,307 6.10 6.10 5.50 2,500 0 0.0
17/06/2022
6.10
 33,600 5.90 6.10 5.40 2,500 0 0.0
16/06/2022
5.90
 300 5.80 6 5.40 0 0 0
15/06/2022
5.80
 22,501 6 6 5.40 500 0 0.0
14/06/2022
6
 20,903 6.10 6.10 5.50 0 0 0
13/06/2022
6.10
 54,500 6.20 6.20 5.60 2,000 0 0.0
10/06/2022
6.20
 38,000 6.40 6.40 5.80 3,000 0 0.0
09/06/2022
6.40
 42,900 6.40 6.40 6 0 0 0
08/06/2022
6.40
 2,235 6.50 6.50 6.40 0 0 0
07/06/2022
6.50
 31,301 6.50 6.50 5.90 0 0 0
06/06/2022
6.50
 45,300 6.30 6.50 5.70 0 600 -0.0
03/06/2022
6.30
 3,102 6 6.40 6 0 400 -0.0
02/06/2022
6
 8,440 6.60 6.90 6 0 0 0
01/06/2022
6.60
 19,102 6.30 6.70 6.30 0 0 0
31/05/2022
6.30
 26,901 6.70 7 6.30 1,000 0 0.0
30/05/2022
6.70
 14,645 6.30 6.90 6.40 0 0 0
27/05/2022
6.30
 28,560 5.90 6.30 6 100 0 0.0
26/05/2022
5.90
 58,723 5.50 6 5.40 0 0 0
25/05/2022
5.50
 10,500 5.60 5.60 5.30 0 0 0
24/05/2022
5.60
 15,200 5.60 5.60 5.30 0 0 0
23/05/2022
5.60
 4,701 5.60 5.60 5.60 0 0 0
20/05/2022
5.60
 19,100 5.60 5.60 5.40 0 0 0
19/05/2022
5.60
 1,401 5.60 5.60 5.40 0 0 0
18/05/2022
5.60
 30,924 5.70 5.70 5.50 0 0 0
17/05/2022
5.70
 12,000 5.30 5.70 5.30 0 0 0
16/05/2022
5.30
 4,700 5.20 5.50 5.30 0 0 0
13/05/2022
5.20
 19,800 5.60 5.60 5.10 0 0 0
12/05/2022
5.60
 9,810 5.70 6 5.30 0 0 0
11/05/2022
5.70
 800 5.50 5.70 5.60 0 0 0
10/05/2022
5.50
 24,158 5.60 5.60 5.10 1,200 0 0.0
09/05/2022
5.60
 19,900 6.20 6.20 5.60 200 100 0.0
06/05/2022
6.20
 12,500 6.30 6.30 6.20 0 0 0
05/05/2022
6.30
 20,613 6.70 6.80 6.30 0 0 0
04/05/2022
6.70
 14,833 6.50 7 6.30 300 0 0.0
29/04/2022
6.50
 17,500 6.30 6.60 6.30 200 0 0.0
28/04/2022
6.30
 12,706 6.20 6.60 6.20 0 0 0
27/04/2022
6.20
 12,738 6 6.40 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |