CTCP Minh Khanh Capital Trading Public (ctp)

10.50
-0.10
(-0.94%)
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
(2025-11-17) 		1.30 13.98% 7,245,400 1,600 0.0
9.10
11.80
10.50
2 tháng
(2025-10-17) 		1.50 16.48% 11,295,500 4,100 0.1
7.40
11.80
10.50
3 tháng
(2025-09-17) 		-5.90 -35.76% 13,361,600 5,100 0.1
7.40
16.70
10.50
6 tháng
(2025-06-19) 		-6.30 -37.28% 19,947,800 15,200 0.2
7.40
22
10.50
12 tháng
(2024-12-23) 		-20 -65.36% 37,519,583 -67,153 -2.4
7.40
41.50
10.50
24 tháng
(2023-12-27) 		6.30 146.51% 90,210,475 -211,487 -2.7
3.30
42.70
10.50
36 tháng
(2023-01-03) 		6.70 171.79% 108,153,714 -99,217 -2.3
2.80
42.70
10.50
60 tháng
(2021-01-11) 		6.30 146.51% 131,340,784 -40,743 -2.1
2.80
42.70
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
3.10
 1,210 3.10 3.10 3.10 100 0 0.0
17/04/2023
3.10
 6,400 3.20 3.20 3.10 2,000 0 0.0
14/04/2023
3.20
 1,936 3.20 3.20 3.10 0 0 0
13/04/2023
3.20
 11,800 3.20 3.20 3.10 0 0 0
12/04/2023
3.20
 16,600 3.30 3.30 3.10 0 0 0
11/04/2023
3.30
 148 3.30 3.30 3.30 0 0 0
10/04/2023
3.30
 66,738 3.10 3.30 3.10 0 0 0
07/04/2023
3.10
 20,700 3.20 3.20 3.10 0 0 0
06/04/2023
3.20
 5,800 3.20 3.30 3.20 0 0 0
05/04/2023
3.20
 20,800 3.20 3.30 3.20 0 0 0
04/04/2023
3.20
 4,000 3.10 3.20 3.20 0 0 0
03/04/2023
3.10
 6,900 3.20 3.30 3.10 0 0 0
31/03/2023
3.20
 5,600 3.30 3.30 3.20 2,000 0 0.0
30/03/2023
3.30
 800 3.40 3.40 3.30 0 0 0
29/03/2023
3.40
 100 3.30 3.40 3.40 0 0 0
28/03/2023
3.30
 1,800 3.30 3.40 3.30 0 0 0
27/03/2023
3.30
 6,001 3.50 3.60 3.30 2,600 0 0.0
24/03/2023
3.50
 500 3.40 3.50 3.40 0 0 0
23/03/2023
3.40
 1,145 3.50 3.50 3.40 5 0 0.0
22/03/2023
3.50
 7,100 3.40 3.50 3.30 0 0 0
21/03/2023
3.40
 4,000 3.30 3.40 3.40 0 0 0
20/03/2023
3.30
 12,100 3.40 3.40 3.30 0 0 0
17/03/2023
3.40
 5,300 3.40 3.40 3.10 0 0 0
16/03/2023
3.40
 0 3.40 3.40 3.40 0 0 0
15/03/2023
3.40
 2,205 3.30 3.40 3.40 5 0 0.0
14/03/2023
3.30
 600 3.40 3.40 3.30 0 0 0
13/03/2023
3.40
 16,000 3.40 3.40 3.40 0 0 0
10/03/2023
3.40
 2,200 3.50 3.50 3.40 0 0 0
09/03/2023
3.50
 9,500 3.40 3.50 3.40 0 0 0
08/03/2023
3.40
 7,000 3.40 3.40 3.40 0 0 0
07/03/2023
3.40
 8,200 3.40 3.40 3.40 0 0 0
06/03/2023
3.40
 12,600 3.30 3.40 3.30 0 0 0
03/03/2023
3.30
 14,900 3.50 3.50 3.30 300 0 0.0
02/03/2023
3.50
 0 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |