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
(2024-10-23) 		-2.40 -6.40% 5,570,947 -1,050 0.1
32.90
37.50
35
2 tháng
(2024-09-23) 		-1.90 -5.14% 10,144,371 -9,537 -0.2
32
38
35
3 tháng
(2024-08-26) 		15.70 80.93% 14,142,669 1,363 0.2
19.10
42.70
35
6 tháng
(2024-05-27) 		29.60 538.18% 33,571,282 -161,246 -1.5
5.20
42.70
35
12 tháng
(2023-11-28) 		30.70 697.73% 51,648,400 -81,137 -1.3
3.30
42.70
35
24 tháng
(2022-12-05) 		31.10 777.50% 66,973,203 -77,567 -1.2
2.80
42.70
35
36 tháng
(2021-12-08) 		26.50 308.14% 74,973,178 -63,093 -1.3
2.80
42.70
35
60 tháng
(2019-12-19) 		32 1,032.26% 103,091,466 -35,544 -1.1
2.10
42.70
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
8.10
 72,600 8.20 8.40 8 0 0 0
25/11/2021
8.20
 56,441 8.10 8.20 8 0 0 0
24/11/2021
8.10
 58,040 8 8.50 8 0 0 0
23/11/2021
8
 64,463 8 8 7.70 1,000 3,000 -0.0
22/11/2021
8
 111,506 8.30 8.30 7.90 900 3,000 -0.0
19/11/2021
8.30
 296,340 8.80 9.30 8 5,000 2,200 0.0
18/11/2021
8.80
 254,598 8.20 9 7.90 4,000 9,000 -0.0
17/11/2021
8.20
 213,400 8.60 8.80 8.10 2,700 0 0.0
16/11/2021
8.60
 118,000 9 9.20 8.40 9,700 0 0.1
15/11/2021
9
 224,553 8.20 9 7.40 5,200 0 0.0
12/11/2021
8.20
 147,900 7.70 8.30 7.70 0 0 0
11/11/2021
7.70
 120,200 7.40 8 7.40 100 0 0.0
10/11/2021
7.40
 130,003 7.50 7.50 7.30 1,400 0 0.0
09/11/2021
7.50
 176,998 7.50 7.70 7.40 0 1,000 -0.0
08/11/2021
7.50
 74,401 7.50 7.60 7.20 2,200 0 0.0
05/11/2021
7.50
 35,629 7.70 7.70 7.30 0 3,400 -0.0
04/11/2021
7.70
 81,000 7.70 7.70 7.40 1,000 500 0.0
03/11/2021
7.70
 182,400 7.80 8.10 7.10 7,500 10,400 -0.0
02/11/2021
7.80
 84,172 7.60 7.90 7.40 300 0 0.0
01/11/2021
7.60
 153,050 7.30 8 7 200 1,800 -0.0
29/10/2021
7.30
 31,200 7.40 7.40 7.10 2,600 0 0.0
28/10/2021
7.40
 131,020 7 7.70 6.90 10,400 2,200 0.1
27/10/2021
7
 150,800 6.40 7 6.40 0 700 -0.0
26/10/2021
6.40
 46,500 6.40 6.40 6.20 0 200 -0.0
25/10/2021
6.40
 54,700 6.20 6.40 6.10 0 0 0
22/10/2021
6.20
 8,500 6.20 6.30 6.10 0 100 -0.0
21/10/2021
6.20
 56,300 6.20 6.40 6 0 0 0
20/10/2021
6.20
 95,138 5.90 6.30 5.90 7,100 0 0.0
19/10/2021
5.90
 18,200 6 6 5.90 3,900 0 0.0
18/10/2021
6
 42,616 5.80 6.10 5.80 0 0 0
15/10/2021
5.80
 39,571 6.10 6.10 5.80 0 0 0
14/10/2021
6.10
 73,528 5.90 6.10 5.90 16,400 0 0.1
13/10/2021
5.90
 43,321 5.70 5.90 5.60 5,500 0 0.0
12/10/2021
5.70
 20,500 5.80 5.80 5.40 0 0 0
11/10/2021
5.80
 13,900 5.90 6 5.60 0 0 0
08/10/2021
5.90
 26,200 6.10 6.20 5.90 0 0 0
07/10/2021
6.10
 95,860 5.80 6.30 5.80 0 1,100 -0.0
06/10/2021
5.80
 19,014 5.80 5.90 5.70 1,000 8,900 -0.0
05/10/2021
5.80
 49,500 5.90 6 5.70 1,300 6,500 -0.0
04/10/2021
5.90
 38,920 5.90 6 5.70 700 8,300 -0.0
01/10/2021
5.90
 16,000 5.90 6 5.70 2,100 0 0.0
30/09/2021
5.90
 18,200 5.60 5.90 5.60 0 0 0
29/09/2021
5.60
 14,400 5.50 5.80 5.50 1,400 0 0.0
28/09/2021
5.50
 21,600 5.60 5.60 5.30 500 0 0.0
27/09/2021
5.60
 27,300 6.10 6.20 5.60 100 0 0.0
24/09/2021
6.10
 91,791 6.50 6.50 5.90 10,400 200 0.1
23/09/2021
6.50
 68,891 6.70 6.90 6.10 10,000 0 0.1
22/09/2021
6.70
 176,543 6.10 6.70 5.90 13,000 1,100 0.1
21/09/2021
6.10
 89,900 6 6.50 5.90 16,400 0 0.1
20/09/2021
6
 104,500 5.50 6 5.40 4,000 0 0.0
17/09/2021
5.50
 144,072 5.80 5.80 5.30 0 0 0
16/09/2021
5.80
 78,939 5.80 5.80 5.50 0 0 0
15/09/2021
5.80
 131,425 5.80 6.20 5.50 0 0 0
14/09/2021
5.80
 239,897 5.30 5.80 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |