CTCP Minh Khanh Capital Trading Public (ctp)

36.20
-0.80
(-2.16%)
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)
26/04/2022
6
 45,200 6.20 6.20 5.60 2,000 100 0.0
25/04/2022
6.20
 29,530 6.20 6.80 6.10 1,000 800 0.0
22/04/2022
6.20
 138,500 6.20 6.70 6.20 2,000 0 0.0
21/04/2022
6.20
 138,500 6.80 6.80 6.20 2,000 0 0.0
20/04/2022
6.80
 53,100 7.50 7.50 6.80 11,800 0 0.1
19/04/2022
7.50
 35,500 7.40 7.70 7.20 0 0 0
18/04/2022
7.40
 32,100 7.80 7.80 7.40 0 1,300 -0.0
15/04/2022
7.80
 19,400 7.60 8 7.40 0 0 0
14/04/2022
7.60
 46,600 7.60 8 7.10 4,200 0 0.0
13/04/2022
7.60
 66,400 8 8 7.40 1,000 800 0.0
12/04/2022
8
 85,202 8.20 8.20 7.90 0 1,400 -0.0
08/04/2022
8.20
 64,435 8.60 8.70 8 200 100 0.0
07/04/2022
8.60
 104,513 8.10 8.80 7.90 0 0 0
06/04/2022
8.10
 131,062 8.70 8.70 8 0 0 0
05/04/2022
8.70
 32,000 9 9 8.50 0 0 0
04/04/2022
9
 130,615 9 9.90 9 800 500 0.0
01/04/2022
9
 334,985 8.20 9 8 0 4,000 -0.0
31/03/2022
8.20
 75,736 8.10 8.30 8 0 0 0
30/03/2022
8.10
 78,560 8 8.30 7.90 0 1,000 -0.0
29/03/2022
8
 59,306 8 8.20 7.80 0 0 0
28/03/2022
8
 24,601 8 8.10 7.70 300 0 0.0
25/03/2022
8
 28,605 8 8 7.90 0 0 0
24/03/2022
8
 64,116 8.10 8.30 8 0 0 0
23/03/2022
8.10
 80,105 8.10 8.20 8 1,000 4,300 -0.0
22/03/2022
8.10
 52,400 8.10 8.20 8.10 2,200 300 0.0
21/03/2022
8.10
 125,508 7.80 8.20 7.80 200 13,400 -0.1
18/03/2022
7.80
 42,670 7.80 8 7.70 200 0 0.0
17/03/2022
7.80
 18,704 7.70 8 7.60 0 0 0
16/03/2022
7.70
 37,005 7.60 7.70 7.50 500 1,000 -0.0
15/03/2022
7.60
 46,210 7.50 7.70 7.50 0 0 0
14/03/2022
7.50
 36,700 7.70 7.70 7.40 0 1,000 -0.0
11/03/2022
7.70
 44,209 7.80 7.80 7.50 200 0 0.0
10/03/2022
7.80
 44,430 7.80 7.80 7.10 0 0 0
09/03/2022
7.80
 44,445 7.90 7.90 7.60 0 200 -0.0
08/03/2022
7.90
 92,014 7.90 8.10 7.70 0 300 -0.0
07/03/2022
7.90
 48,700 8 8.10 7.80 200 0 0.0
04/03/2022
8
 105,269 7.50 8.10 7.50 0 0 0
03/03/2022
7.50
 36,502 7.40 7.50 7.30 0 0 0
02/03/2022
7.40
 32,500 7.40 7.50 7.40 0 0 0
01/03/2022
7.40
 56,010 7.40 7.60 7.40 0 0 0
28/02/2022
7.40
 30,208 7.30 7.50 7.40 0 300 -0.0
25/02/2022
7.30
 25,739 7.30 7.40 6.60 200 1,200 -0.0
24/02/2022
7.30
 27,221 7.50 7.50 7.20 0 1,200 -0.0
23/02/2022
7.50
 23,032 7.40 7.70 7.40 0 7,400 -0.1
22/02/2022
7.40
 36,710 7.50 7.70 7.40 0 0 0
21/02/2022
7.50
 28,128 7.30 7.70 7.40 600 0 0.0
18/02/2022
7.30
 57,400 7.30 7.40 7.30 0 0 0
17/02/2022
7.30
 25,900 7.20 7.40 7.30 0 0 0
16/02/2022
7.20
 27,944 7.30 7.50 7.10 400 0 0.0
15/02/2022
7.30
 6,350 7.40 7.50 7.20 0 0 0
14/02/2022
7.40
 14,000 7.40 7.50 7.40 200 1,500 -0.0
11/02/2022
7.40
 29,262 7.50 7.50 7.30 0 800 -0.0
10/02/2022
7.50
 14,762 7.40 7.50 7.40 400 700 -0.0
09/02/2022
7.40
 20,850 7.50 7.50 7.20 400 0 0.0
08/02/2022
7.50
 42,600 7.60 7.70 7.20 400 0 0.0
07/02/2022
7.60
 22,000 7.40 8 7.10 2,700 100 0.0
28/01/2022
7.40
 13,700 7.50 7.50 7.30 300 4,000 -0.0
27/01/2022
7.50
 12,700 7.70 7.70 7.30 200 1,200 -0.0
26/01/2022
7.70
 15,300 7.70 7.90 7.40 200 0 0.0
25/01/2022
7.70
 4,000 7.80 7.80 7.60 0 0 0
24/01/2022
7.80
 19,950 7.90 7.90 7.20 700 0 0.0
21/01/2022
7.90
 22,900 7.80 8.20 7.70 300 1,000 -0.0
20/01/2022
7.80
 25,109 7.80 8.20 7.60 2,600 3,000 -0.0
19/01/2022
7.80
 61,200 8 8 7.60 200 0 0.0
18/01/2022
8
 55,900 8.40 8.40 7.70 0 6,000 -0.0
17/01/2022
8.40
 54,400 8.50 8.90 7.70 3,600 300 0.0
14/01/2022
8.50
 41,346 8.70 8.70 7.90 1,900 0 0.0
13/01/2022
8.70
 135,710 9.50 9.50 8.60 2,600 200 0.0
12/01/2022
9.50
 115,400 9.80 9.80 9 0 4,000 -0.0
11/01/2022
9.80
 78,953 10.20 10.20 9.70 1,500 3,500 -0.0
10/01/2022
10.20
 241,313 10.10 10.60 9.40 0 600 -0.0
07/01/2022
10.10
 127,707 9.40 10.30 9.10 500 0 0.0
06/01/2022
9.40
 148,600 9.50 9.60 8.70 3,200 5,000 -0.0
05/01/2022
9.50
 114,534 9.20 9.60 8.70 900 0 0.0
04/01/2022
9.20
 155,120 10.20 10.60 9.20 5,700 3,600 0.0
31/12/2021
10.20
 183,900 9.30 10.20 9.30 0 2,000 -0.0
30/12/2021
9.30
 171,907 8.50 9.30 8.50 0 2,400 -0.0
29/12/2021
8.50
 173,100 8.30 8.50 8.20 3,500 0 0.0
28/12/2021
8.30
 54,601 8.40 8.50 8.20 0 0 0
27/12/2021
8.40
 51,928 8.30 8.40 8.10 3,400 0 0.0
24/12/2021
8.30
 109,000 8.30 8.40 8.10 0 6,800 -0.1
23/12/2021
8.30
 44,101 8.40 8.60 8.10 0 0 0
22/12/2021
8.40
 70,701 8.40 8.70 8 100 2,100 -0.0
21/12/2021
8.40
 62,910 8.60 8.60 8.30 0 0 0
20/12/2021
8.60
 41,773 8.70 8.80 8.60 400 1,300 -0.0
17/12/2021
8.70
 37,800 8.80 8.80 8.60 0 1,500 -0.0
16/12/2021
8.80
 38,700 8.70 9 8.60 0 500 -0.0
15/12/2021
8.70
 53,800 8.70 8.80 8.40 600 0 0.0
14/12/2021
8.70
 50,300 8.90 9.20 8.60 6,400 0 0.1
13/12/2021
8.90
 47,226 8.60 9.10 8.50 3,600 7,400 -0.0
10/12/2021
8.60
 75,200 8.50 8.60 8.30 5,500 0 0.0
09/12/2021
8.50
 88,239 8.60 8.70 8.30 600 0 0.0
08/12/2021
8.60
 122,435 9.10 9.10 8.20 800 100 0.0
07/12/2021
9.10
 69,151 8.90 9.10 8.50 0 0 0
06/12/2021
8.90
 96,806 9.50 10 8.80 0 0 0
03/12/2021
9.50
 209,908 9.40 10 9 300 16,100 -0.2
02/12/2021
9.40
 241,960 8.60 9.40 8.40 5,100 11,400 -0.1
01/12/2021
8.60
 129,004 8.40 8.60 8.30 1,000 0 0.0
30/11/2021
8.40
 108,724 8.30 8.90 8.30 0 1,200 -0.0
29/11/2021
8.30
 93,476 8.10 8.30 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |