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)
13/09/2021
5.30
 44,429 5.20 5.30 5.10 0 0 0
10/09/2021
5.20
 61,000 5.30 5.50 5 100 0 0.0
09/09/2021
5.30
 54,000 5.10 5.40 4.80 0 0 0
08/09/2021
5.10
 46,923 5.10 5.10 4.90 100 0 0.0
07/09/2021
5.10
 101,400 5.60 5.60 5.10 1,000 0 0.0
06/09/2021
5.60
 139,411 5.30 5.80 5.30 100 0 0.0
01/09/2021
5.30
 109,074 4.90 5.30 4.80 0 0 0
31/08/2021
4.90
 32,800 4.80 5 4.70 0 0 0
30/08/2021
4.80
 22,611 4.50 4.80 4.60 0 0 0
27/08/2021
4.50
 10,400 4.40 4.50 4.30 0 0 0
26/08/2021
4.40
 16,200 4.50 4.60 4.40 0 0 0
25/08/2021
4.50
 2,700 4.50 4.60 4.40 0 0 0
24/08/2021
4.50
 17,300 4.50 4.50 4.40 0 0 0
23/08/2021
4.50
 15,500 4.60 4.60 4.40 0 0 0
20/08/2021
4.60
 46,700 4.40 4.70 4.40 0 0 0
19/08/2021
4.40
 22,200 4.40 4.50 4.40 0 0 0
18/08/2021
4.40
 90,700 4.50 4.50 4.40 0 0 0
17/08/2021
4.50
 23,600 4.40 4.50 4.40 0 0 0
16/08/2021
4.40
 34,700 4.70 4.80 4.40 0 0 0
13/08/2021
4.70
 5,500 4.80 4.80 4.70 0 0 0
12/08/2021
4.80
 21,100 4.80 4.80 4.70 0 0 0
11/08/2021
4.80
 46,000 4.80 5 4.80 0 0 0
10/08/2021
4.80
 28,500 4.90 4.90 4.70 0 0 0
09/08/2021
4.90
 21,270 4.90 4.90 4.80 0 0 0
06/08/2021
4.90
 26,400 5 5.10 4.90 0 0 0
05/08/2021
5
 9,000 4.90 5.10 4.80 0 0 0
04/08/2021
4.90
 48,010 4.60 5 4.60 0 0 0
03/08/2021
4.60
 20,600 4.80 4.80 4.50 0 0 0
02/08/2021
4.80
 10,700 4.80 4.80 4.50 0 0 0
30/07/2021
4.80
 6,500 5 5.20 4.80 0 0 0
29/07/2021
5
 22,900 4.60 5 4.70 0 0 0
28/07/2021
4.60
 23,000 5 5.50 4.60 0 0 0
27/07/2021
5
 31,703 4.60 5 4.80 0 0 0
26/07/2021
4.60
 37,016 4.20 4.60 4.40 0 0 0
23/07/2021
4.20
 19,600 4 4.20 4.10 0 0 0
22/07/2021
4
 5,300 4.10 4.10 4 0 0 0
21/07/2021
4.10
 5,900 4 4.20 4 0 0 0
20/07/2021
4
 11,400 3.80 4 3.60 0 0 0
19/07/2021
3.80
 26,400 4 4.10 3.80 0 0 0
16/07/2021
4
 32,000 4.20 4.30 4 20,000 0 0.1
15/07/2021
4.20
 16,100 4.10 4.20 4 0 0 0
14/07/2021
4.10
 13,400 4 4.20 4 0 0 0
13/07/2021
4
 40,800 4.30 4.30 4 0 0 0
12/07/2021
4.30
 12,100 4.20 4.50 3.90 0 0 0
09/07/2021
4.20
 26,600 4.50 4.50 4.10 0 0 0
08/07/2021
4.50
 129,616 4.50 4.70 4.10 0 0 0
07/07/2021
4.50
 15,600 4.80 4.80 4.40 0 0 0
06/07/2021
4.80
 7,510 4.70 4.90 4.70 0 0 0
05/07/2021
4.70
 21,700 5 5 4.50 0 0 0
02/07/2021
5
 6,700 5 5 4.90 0 0 0
01/07/2021
5
 13,400 5 5 4.90 0 0 0
30/06/2021
5
 28,800 5.10 5.10 4.90 0 0 0
29/06/2021
5.10
 16,400 5.20 5.20 4.90 0 0 0
28/06/2021
5.20
 18,791 5.10 5.20 5 0 0 0
25/06/2021
5.10
 7,400 5.20 5.20 5 0 0 0
24/06/2021
5.20
 8,800 5.20 5.20 5 0 0 0
23/06/2021
5.20
 4,500 5.20 5.30 5.10 0 0 0
22/06/2021
5.20
 26,400 5.30 5.40 5.20 0 0 0
21/06/2021
5.30
 11,800 5.30 5.40 5.20 0 0 0
18/06/2021
5.30
 21,826 5.20 5.30 5.10 0 8,400 -0.0
17/06/2021
5.20
 18,100 5.20 5.20 5.20 0 7,800 -0.0
16/06/2021
5.20
 17,300 5.10 5.30 5.10 0 0 0
15/06/2021
5.10
 17,600 5.40 5.40 5.10 0 0 0
14/06/2021
5.40
 17,800 5.40 5.40 5.10 0 0 0
11/06/2021
5.40
 21,400 5.40 5.50 5.30 0 0 0
10/06/2021
5.40
 9,100 5.50 5.50 5.20 0 0 0
09/06/2021
5.50
 4,200 5.50 5.50 5.30 0 0 0
08/06/2021
5.50
 12,200 5.70 5.70 5.30 0 0 0
07/06/2021
5.70
 46,700 5.70 5.80 5.30 0 0 0
04/06/2021
5.70
 3,900 5.60 5.70 5.40 0 0 0
03/06/2021
5.60
 20,116 5.20 5.60 5.20 0 0 0
02/06/2021
5.20
 49,500 5.20 5.20 4.90 0 0 0
01/06/2021
5.20
 30,700 5.30 5.30 5 0 0 0
31/05/2021
5.30
 11,100 5.50 5.50 5.30 0 0 0
28/05/2021
5.50
 15,526 5.50 5.60 5.50 0 0 0
27/05/2021
5.50
 8,700 5.60 5.60 5.40 0 100 -0.0
26/05/2021
5.60
 12,200 5.50 5.60 5.40 0 0 0
25/05/2021
5.50
 7,400 5.60 5.60 5.50 0 0 0
24/05/2021
5.60
 16,300 5.50 5.70 5.50 0 0 0
21/05/2021
5.50
 16,405 5.50 5.60 5.40 0 0 0
20/05/2021
5.50
 36,400 5.70 5.70 5.20 0 0 0
19/05/2021
5.70
 5,300 5.70 5.70 5.60 0 0 0
18/05/2021
5.70
 33,100 5.60 5.80 5.60 0 0 0
17/05/2021
5.60
 9,500 5.80 6.20 5.50 0 0 0
14/05/2021
5.80
 8,427 6 6.30 5.50 0 0 0
13/05/2021
6
 17,500 5.90 6.40 5.90 0 0 0
12/05/2021
5.90
 12,200 5.50 6 5.30 0 0 0
11/05/2021
5.50
 21,600 5.60 5.60 5.50 0 0 0
10/05/2021
5.60
 10,100 5.80 5.80 5.50 0 0 0
07/05/2021
5.80
 21,400 5.80 5.80 5.50 0 5,000 -0.0
06/05/2021
5.80
 10,900 6 6.20 5.60 0 0 0
05/05/2021
6
 29,300 5.80 6 5.60 0 0 0
04/05/2021
5.80
 6,600 6 6 5.70 0 0 0
29/04/2021
6
 9,900 6 6.10 5.70 0 0 0
28/04/2021
6
 29,200 5.90 6 5.90 0 0 0
27/04/2021
5.90
 18,300 5.90 5.90 5.60 0 2,800 -0.0
26/04/2021
5.90
 25,000 6.40 6.40 5.90 0 0 0
23/04/2021
6.40
 28,800 6.40 6.40 6 0 2,900 -0.0
22/04/2021
6.40
 77,104 6.70 6.70 6.20 5,300 0 0.0
20/04/2021
6.70
 99,710 6.80 7.10 6.40 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |