CTCP Minh Khanh Capital Trading Public (ctp)

20.70
-0.80
(-3.72%)
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
(2025-04-14) 		2.10 10.82% 3,572,300 2,300 0.0
17.70
22.30
20.70
2 tháng
(2025-03-17) 		-14.50 -40.28% 5,902,900 -4,400 -0.2
17.70
36.70
20.70
3 tháng
(2025-02-13) 		-7.50 -25.86% 9,134,100 -3,400 -0.2
17.70
41.50
20.70
6 tháng
(2024-11-15) 		-11.40 -34.65% 18,518,140 -55,030 -1.8
17.70
41.50
20.70
12 tháng
(2024-05-20) 		16 290.91% 51,635,854 -193,796 -2.9
5.20
42.70
20.70
24 tháng
(2023-05-25) 		18.10 532.35% 83,195,233 -124,227 -2.7
3.30
42.70
20.70
36 tháng
(2022-05-30) 		14.80 220.90% 85,672,870 -94,143 -2.6
2.80
42.70
20.70
60 tháng
(2020-06-09) 		17.60 451.28% 119,093,703 -78,410 -2.6
2.10
42.70
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2025
20.70
 365,000 21.50 22 20.70 0 0 0
13/05/2025
21.50
 218,100 22.30 22.30 20.90 200 0 0
12/05/2025
22.30
 102,200 22.10 22.10 20.80 0 0 0
09/05/2025
21.20
 408,700 19.40 21.20 19.40 1,000 0 0
08/05/2025
19.30
 170,700 18.60 19.30 18.60 0 0 0
07/05/2025
18.40
 152,900 18.50 18.90 18.20 200 0 0
06/05/2025
18.70
 319,400 18.70 18.70 17.80 100 0 0
05/05/2025
18.30
 87,900 18.60 18.60 17 200 0 0
29/04/2025
18.20
 105,500 17 18.20 17 0 0 0
28/04/2025
17.70
 51,300 18.10 18.40 17 0 0 0
25/04/2025
18.40
 16,200 18.60 18.60 18 200 0 0.0
24/04/2025
18.60
 173,200 19 19 18 0 0 0
23/04/2025
18.90
 66,900 19.50 19.80 18.10 0 0 0
22/04/2025
19.50
 79,000 19.80 19.80 18 0 0 0
21/04/2025
19.90
 64,900 20 20 19.10 0 0 0
18/04/2025
20
 624,400 20.20 20.20 19.20 100 0 0.0
17/04/2025
20.20
 86,100 20.40 20.40 19.10 0 0 0
16/04/2025
20.30
 197,700 20.20 20.70 19 0 0 0
15/04/2025
20.30
 389,000 19.90 20.30 17.50 200 0 0.0
14/04/2025
19.40
 258,200 20.50 23.60 19.40 100 0 0.0
11/04/2025
21.50
 116,700 20.30 21.50 19.30 100 3,800 -0.1
10/04/2025
20.30
 1,392,000 20.10 23.50 20.10 0 0 0
09/04/2025
22.30
 5,300 22.30 22.30 22.30 0 0 0
08/04/2025
24.70
 63,300 24.70 24.70 24.70 200 0 0.0
04/04/2025
27.40
 3,700 27.40 27.40 27.40 100 0 0.0
03/04/2025
30.40
 121,400 33 34.30 30.40 100 0 0.0
02/04/2025
33.70
 108,500 33.70 34 33 100 0 0.0
01/04/2025
33.70
 118,100 33.70 34 32.60 100 500 -0.0
31/03/2025
33.70
 11,800 34.50 34.50 32.50 0 0 0
28/03/2025
33.70
 13,400 33.50 34.40 32.70 0 0 0
27/03/2025
33.90
 18,800 34.20 34.30 32.90 0 0 0
26/03/2025
34.20
 51,000 34.90 34.90 33 0 0 0
25/03/2025
34.50
 21,800 34.50 35.60 33 0 0 0
24/03/2025
34.70
 41,000 34.80 35.50 33.60 0 1,000 -0.0
21/03/2025
34.80
 44,700 35.50 36.50 34.80 0 0 0
20/03/2025
36
 32,900 36 37 34.90 0 300 -0.0
19/03/2025
36.70
 36,800 36 37 36 0 500 -0.0
18/03/2025
36
 17,000 36 37 35 0 1,000 -0.0
17/03/2025
36
 112,400 37 38.50 36 0 300 0
14/03/2025
37.60
 18,900 37 37.80 36.40 0 2,000 -0.1
13/03/2025
37.80
 44,700 37.60 37.80 36.60 0 0 0
12/03/2025
37.60
 112,000 37 37.60 36.20 200 0 0.0
11/03/2025
37
 35,300 37 39 36.40 0 500 -0.0
10/03/2025
37
 21,200 38.60 39 37 0 100 -0.0
07/03/2025
39
 60,800 38.60 40 37 100 0 0.0
06/03/2025
38
 61,000 39.90 40 38 0 0 0
05/03/2025
40
 52,000 40 40 38 300 0 0.0
04/03/2025
40
 36,400 40 40.80 39 0 300 -0.0
03/03/2025
40
 90,300 38.50 40 38.50 4,000 0 0.2
28/02/2025
38.50
 142,100 40 40.20 38.50 1,100 0 0.0
27/02/2025
40
 39,000 40.60 40.60 38.50 0 0 0
26/02/2025
40.70
 189,100 41.40 41.40 39.40 0 1,100 -0.0
25/02/2025
41.40
 38,600 41 42 39.20 500 800 -0.0
24/02/2025
41.40
 129,900 38.90 42 38.90 500 7,200 -0.3
21/02/2025
41.50
 628,600 35 41.50 35 1,000 1,400 -0.0
20/02/2025
37.90
 303,600 37.20 39 36.30 800 0 0.0
19/02/2025
38.20
 50,900 37.10 40.50 36.20 0 1,000 -0.0
18/02/2025
37.10
 403,100 34.90 37.50 33.90 600 900 -0.0
17/02/2025
34.90
 422,300 31.90 34.90 31.90 400 200 0.0
14/02/2025
31.80
 148,100 28.40 31.90 28.40 7,700 800 0.2
13/02/2025
29
 203,300 28.30 29 28.30 100 0 0.0
12/02/2025
28.90
 148,205 28.70 29.20 28.40 700 0 0.0
11/02/2025
28.80
 8,713 29 29 28.30 200 200 0
10/02/2025
29.30
 23,023 28.50 30.10 28.30 0 0 0
07/02/2025
29.90
 9,008 28.20 30.90 28 0 0 0
06/02/2025
29.90
 166,002 29.90 30.10 26.50 1,500 0 0.0
05/02/2025
28.90
 9,906 28.50 28.90 28 100 0 0.0
04/02/2025
29.30
 227,200 28.20 30.30 28 0 0 0
03/02/2025
29.70
 17,500 29.90 30.80 28.10 0 0 0
24/01/2025
29.90
 64,301 28 29.90 27.60 100 0 0.0
23/01/2025
29.50
 152,405 28.40 30.30 27.50 500 500 -0.0
22/01/2025
29.40
 132,708 29.90 29.90 28 0 500 -0.0
21/01/2025
28.50
 160,309 29 31.10 28.50 100 100 -0
20/01/2025
30.50
 246,207 29.30 32.50 29.30 300 0 0.0
17/01/2025
31
 327,364 28.30 31 27.20 800 5,200 -0.1
16/01/2025
30.20
 51,001 31.50 31.50 29 100 1,100 -0.0
15/01/2025
31.60
 25,902 30.80 31.80 29.60 0 100 -0.0
14/01/2025
31.90
 200,821 36.70 36.80 31.50 1,400 9,200 -0.3
13/01/2025
34.90
 175,222 36.60 36.60 34 600 8,000 -0.3
10/01/2025
36.60
 131,327 32.10 36.70 32 4,400 12,000 -0.3
09/01/2025
33.40
 274,906 28 33.40 27.60 1,200 13,600 -0.4
08/01/2025
30.40
 79,011 27.90 30.40 25.90 500 8,000 -0.2
07/01/2025
28
 596,300 28.90 28.90 26.30 0 24,800 -0.7
06/01/2025
28.80
 34,900 28.90 28.90 26.70 300 5,800 -0.2
03/01/2025
28.90
 45,600 29.20 29.20 27.70 100 5,900 -0.2
02/01/2025
29.20
 42,210 28.50 29.80 28.30 3,700 1,900 0.1
31/12/2024
29
 181,116 28.50 29.30 27.30 1,800 0 0.1
30/12/2024
28.50
 96,218 29.40 29.50 28.20 0 700 -0.0
27/12/2024
29.50
 62,800 28.50 29.50 28.50 1,800 200 0.0
26/12/2024
29.50
 139,700 29.50 30.50 28.20 100 9,900 -0.3
25/12/2024
29.20
 108,897 30 30.40 29.20 1,947 1,300 0.0
24/12/2024
30.70
 64,201 30.10 31 29.30 0 1,600 -0.0
23/12/2024
30.60
 80,600 30.50 31.50 28.90 2,400 900 0.0
20/12/2024
30.50
 226,478 30.50 31 30.50 7,600 300 0.2
19/12/2024
31
 205,800 30.90 31.20 30.50 14,300 0 0.4
18/12/2024
31.20
 131,302 30.80 31.40 30.50 8,102 0 0.2
17/12/2024
31.40
 88,550 30.90 31.80 30.50 6,100 0 0.2
16/12/2024
31.40
 72,919 30.90 32 30.50 1,900 2,000 -0.0
13/12/2024
31.30
 67,000 30.90 31.90 30.70 0 4,900 -0.2
12/12/2024
31.40
 57,202 31.20 32.20 30.50 1 5,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |