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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |