CTCP Minh Khanh Capital Trading Public (ctp)

6.40
-0.20
(-3.03%)
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
(2026-08-19) 		-0.10 -1.49% 3,432,400 -300 -0.0
6.30
7.10
6.40
2 tháng
(2026-07-20) 		-0.40 -5.71% 5,495,800 -300 -0.0
6
7.30
6.40
3 tháng
(2026-06-22) 		-1.90 -22.35% 7,738,200 -300 -0.0
6
9.10
6.40
6 tháng
(2026-03-23) 		1.80 37.50% 19,639,400 -12,800 -0.1
4.80
9.10
6.40
12 tháng
(2025-09-23) 		-9.20 -58.23% 42,203,500 4,300 0.0
4.80
15.80
6.40
24 tháng
(2024-09-30) 		-30.90 -82.40% 78,505,086 -113,387 -2.7
3.60
41.50
6.40
36 tháng
(2023-10-04) 		1.90 40.43% 128,119,495 -163,287 -3.6
3.30
42.70
6.40
60 tháng
(2021-10-14) 		0.50 8.20% 149,875,385 -149,643 -3.7
2.80
42.70
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
4.10
 62,000 4.30 4.30 4.10 23,900 0 0.1
11/01/2024
4.20
 112,000 4.30 4.40 4.20 500 0 0.0
10/01/2024
4.30
 79,270 4.40 4.40 4.20 0 0 0
09/01/2024
4.30
 109,900 4.30 4.50 4.30 0 0 0
08/01/2024
4.40
 143,000 4.40 4.50 4.30 0 0 0
05/01/2024
4.40
 115,200 4.30 4.50 4.20 0 0 0
04/01/2024
4.40
 113,200 4.40 4.50 4.30 0 0 0
03/01/2024
4.50
 110,400 4.50 4.50 4.40 0 5,000 -0.0
02/01/2024
4.50
 103,700 4.50 4.60 4.20 0 0 0
01/01/2024
4.50
 101,700 4.30 4.50 4.30 0 100 -0.0
29/12/2023
4.50
 101,700 4.30 4.50 4.30 0 100 -0.0
28/12/2023
4.20
 113,388 4.40 4.50 4.20 0 0 0
27/12/2023
4.30
 147,500 4.60 4.70 4.30 0 300 -0.0
26/12/2023
4.60
 103,801 4.70 4.70 4.40 0 0 0
25/12/2023
4.80
 161,777 4.50 4.90 4.20 0 0 0
22/12/2023
4.50
 86,001 4.40 4.50 4.30 0 0 0
21/12/2023
4.30
 127,000 4.40 4.50 4.20 0 0 0
20/12/2023
4.50
 52,823 4.40 4.50 4.30 0 0 0
19/12/2023
4.40
 139,400 4.40 4.40 4.20 0 0 0
18/12/2023
4.20
 130,500 4.30 4.50 4.20 30,000 0 0.1
15/12/2023
4.40
 26,312 4.50 4.50 4.30 10,000 0 0.0
14/12/2023
4.50
 412,400 4.40 4.60 4.30 10,000 0 0.0
13/12/2023
4.50
 167,000 4.50 4.70 4.30 30,000 0 0.1
12/12/2023
4.60
 223,500 4.20 4.60 4.20 10,000 10,100 -0.0
11/12/2023
4.40
 156,300 4.30 4.40 4.10 10,000 7,000 0.0
08/12/2023
4.40
 113,610 4.40 4.40 4.30 0 0 0
07/12/2023
4.40
 41,600 4.40 4.40 4.40 0 0 0
06/12/2023
4.50
 54,612 4.40 4.50 4.30 600 0 0.0
05/12/2023
4.50
 104,522 4.40 4.50 4.40 10,000 0 0.0
04/12/2023
4.60
 240,708 4.60 4.60 4.40 10,000 0 0.0
01/12/2023
3.60
 500 3.70 3.70 3.60 0 0 0
30/11/2023
4.60
 76,222 4.50 4.60 4.40 0 0 0
29/11/2023
4.50
 146,100 4.40 4.50 4.30 0 0 0
28/11/2023
4.40
 94,500 4.40 4.40 4.30 0 0 0
27/11/2023
4.30
 105,308 4.40 4.50 4.20 0 0 0
24/11/2023
4.30
 91,600 4.50 4.60 4.30 5,000 0 0.0
23/11/2023
4.60
 181,800 4.80 4.80 4.40 15,000 0 0.1
22/11/2023
4.80
 239,900 4.40 4.80 4.20 10,000 15,000 -0.0
21/11/2023
4.40
 127,809 4.40 4.40 4.20 10,000 0 0.0
20/11/2023
4.40
 138,600 4.30 4.40 4.20 0 0 0
17/11/2023
4.30
 177,300 4.50 4.60 4.30 0 21,000 -0.1
16/11/2023
4.60
 126,020 4.60 4.60 4.40 0 0 0
15/11/2023
4.60
 155,101 4.60 4.70 4.40 5,000 0 0.0
14/11/2023
4.60
 128,002 4.40 4.70 4.20 0 0 0
13/11/2023
4.30
 227,402 4.50 4.60 4.20 10,000 0 0.0
10/11/2023
4.50
 122,200 4.70 4.80 4.40 10,000 0 0.0
09/11/2023
4.80
 159,000 4.70 4.80 4.30 0 0 0
08/11/2023
4.60
 166,528 4.30 4.60 4.10 0 0 0
07/11/2023
4.30
 39,800 4.20 4.40 4 5,300 200 0.0
06/11/2023
4.40
 153,500 4.70 4.80 4.20 0 0 0
03/11/2023
4.60
 210,363 4.90 5 4.50 0 0 0
02/11/2023
4.90
 193,200 4.50 4.90 4.20 0 0 0
01/11/2023
4.50
 678,000 4.40 4.60 4 0 0 0
31/10/2023
4.40
 217,000 4.20 4.50 4 0 0 0
30/10/2023
4.30
 113,800 4.50 4.50 4.20 0 0 0
27/10/2023
6.50
 51,100 6.80 6.80 6.40 0 0 0
26/10/2023
4.40
 76,909 4.50 4.60 4.20 0 0 0
25/10/2023
4.60
 124,050 4.60 4.70 4.50 0 0 0
24/10/2023
4.60
 149,121 4.60 4.70 4.50 0 0 0
23/10/2023
4.50
 138,220 4.20 4.60 4.10 0 0 0
20/10/2023
4.30
 120,600 4.40 4.60 4.30 0 0 0
19/10/2023
4.60
 126,100 4.80 4.90 4.40 0 0 0
18/10/2023
4.80
 174,600 4.80 4.90 4.40 0 0 0
17/10/2023
4.80
 200,700 4.90 5.10 4.50 0 0 0
16/10/2023
4.90
 114,207 5 5.30 4.60 0 0 0
13/10/2023
5.10
 125,000 5.10 5.40 4.60 0 0 0
12/10/2023
5.10
 190,900 4.80 5.20 4.60 0 0 0
11/10/2023
5
 126,706 4.80 5 4.60 0 0 0
10/10/2023
4.80
 103,820 4.60 4.90 4.60 0 0 0
09/10/2023
4.50
 149,390 4.60 4.80 4.20 0 0 0
06/10/2023
4.50
 105,100 4.50 4.50 4.10 0 0 0
05/10/2023
4.50
 145,600 4.60 4.70 4.50 0 0 0
04/10/2023
4.70
 98,400 4.70 4.80 4.50 0 0 0
03/10/2023
4.80
 105,000 4.80 4.90 4.60 0 0 0
02/10/2023
4.80
 108,000 4.90 4.90 4.60 0 0 0
29/09/2023
4.90
 146,000 4.50 4.90 4.40 0 0 0
28/09/2023
4.50
 120,500 4.60 4.70 4.50 0 0 0
27/09/2023
4.70
 148,300 4.30 4.70 4.30 0 0 0
26/09/2023
4.30
 91,800 4.10 4.50 4.10 0 0 0
25/09/2023
4.20
 112,600 4.60 4.60 4.20 0 0 0
22/09/2023
4.40
 143,460 4.60 4.60 4.40 0 0 0
21/09/2023
4.70
 141,223 4.80 4.80 4.60 0 0 0
20/09/2023
4.80
 113,100 4.60 4.80 4.40 0 0 0
19/09/2023
6.50
 51,100 6.80 6.80 6.40 0 0 0
18/09/2023
4.40
 149,617 4.50 4.70 4.40 0 0 0
15/09/2023
6.50
 51,100 6.80 6.80 6.40 0 0 0
14/09/2023
4.70
 126,300 4.80 5 4.70 0 0 0
13/09/2023
4.90
 132,900 4.80 5.20 4.70 0 2,000 -0.0
12/09/2023
5
 169,607 5 5.10 4.70 0 3,000 -0.0
11/09/2023
4.70
 177,900 4.80 5.20 4.70 0 0 0
08/09/2023
4.80
 160,200 4.90 5 4.80 0 0 0
07/09/2023
5
 123,301 5 5.10 4.90 0 3,000 -0.0
06/09/2023
5
 150,208 4.90 5 4.80 0 0 0
05/09/2023
5
 161,700 5 5 4.80 0 0 0
04/09/2023
3.10
 20,700 3.20 3.20 3.10 0 0 0
01/09/2023
3.80
 500 3.80 3.80 3.80 500 0 0.0
31/08/2023
5
 82,100 5 5 4.90 0 0 0
30/08/2023
5
 171,600 5 5.10 4.80 1,200 0 0.0
29/08/2023
4.90
 163,400 5 5 4.80 0 0 0
28/08/2023
4.90
 74,261 4.70 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |