CTCP Minh Khanh Capital Trading Public (ctp)

37
0
(0%)
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
(2024-08-20) 		22.60 156.94% 3,935,500 -13,500 -0.0
14.40
42.70
37
2 tháng
(2024-07-22) 		29 362.50% 9,425,500 -134,700 -1.1
7.80
42.70
37
3 tháng
(2024-06-21) 		30.40 460.61% 15,852,300 -139,300 -1.2
6.60
42.70
37
6 tháng
(2024-03-25) 		33.50 957.14% 29,349,300 -232,200 -1.6
3.40
42.70
37
12 tháng
(2023-09-25) 		32.80 780.95% 47,923,500 -37,000 -0.9
3.30
42.70
37
24 tháng
(2022-09-30) 		31.20 537.93% 56,447,099 -45,330 -0.9
2.80
42.70
37
36 tháng
(2021-10-05) 		31.20 537.93% 68,802,069 -34,856 -1.0
2.80
42.70
37
60 tháng
(2019-10-16) 		35 1,750% 93,129,110 -19,607 -0.8
2
42.70
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
4.09
 108,700 4.45 4.45 4.09 0 0 0
17/09/2018
4.45
 75,800 4.64 4.64 4.45 0 0 0
14/09/2018
4.64
 32,100 4.55 4.64 4.45 1,500 0 0.0
13/09/2018
4.55
 136,937 5 5 4.55 8,900 0 0.0
12/09/2018
5
 56,360 4.64 5.09 4.64 1,000 100 0.0
11/09/2018
4.64
 62,150 4.27 4.64 4.36 0 0 0
10/09/2018
4.27
 174,282 3.91 4.27 3.91 3,000 0 0.0
07/09/2018
3.91
 22,900 3.64 3.91 3.82 0 0 0
06/09/2018
3.64
 12,900 3.73 3.82 3.64 0 0 0
05/09/2018
3.73
 22,115 3.91 3.91 3.73 0 0 0
04/09/2018
3.91
 6,600 3.73 3.91 3.73 200 4,000 -0.0
31/08/2018
3.73
 32,100 3.73 3.82 3.73 0 0 0
30/08/2018
3.73
 782 3.82 3.82 3.73 0 0 0
29/08/2018
3.82
 21,500 3.82 3.82 3.73 0 0 0
28/08/2018
3.82
 100 3.82 3.82 3.82 0 0 0
27/08/2018
3.82
 3,400 3.82 3.82 3.73 100 0 0.0
24/08/2018
3.82
 8,100 3.82 3.82 3.82 0 0 0
23/08/2018
3.82
 3,000 3.91 3.91 3.82 0 0 0
22/08/2018
3.91
 12,850 3.91 3.91 3.82 0 0 0
21/08/2018
3.91
 1,800 3.73 3.91 3.73 0 0 0
20/08/2018
3.73
 1,700 3.91 3.91 3.73 0 0 0
17/08/2018
3.91
 35,200 4.09 4.09 3.73 0 0 0
16/08/2018
4.09
 150 3.91 4.09 4.09 0 0 0
15/08/2018
3.91
 900 4 4 3.91 0 0 0
14/08/2018
4
 2,210 4.09 4.09 4 0 0 0
13/08/2018
4.09
 5,060 4.09 4.09 3.91 400 0 0.0
10/08/2018
4.09
 14,400 3.91 4.09 3.82 0 0 0
09/08/2018
3.91
 2,800 4.09 4.09 3.91 0 0 0
08/08/2018
4.09
 12,100 4.18 4.18 3.91 1,200 0 0.0
07/08/2018
4.18
 100 4.09 4.18 4.18 0 0 0
06/08/2018
4.09
 2,000 4.09 4.18 4 0 0 0
03/08/2018
4.09
 2,400 4.09 4.09 4 0 0 0
02/08/2018
4.09
 3,419 4 4.09 3.82 0 0 0
01/08/2018
4
 500 4.09 4.09 4 0 0 0
31/07/2018
4.09
 13,960 4.09 4.36 4 0 0 0
30/07/2018
4.09
 200,019 4.45 4.45 4.09 0 0 0
27/07/2018
4.45
 1,300 4.45 4.45 4.36 0 0 0
26/07/2018
4.45
 5,980 4.27 4.45 4.36 0 0 0
25/07/2018
4.27
 2,000 4.45 4.45 4.27 0 0 0
24/07/2018
4.45
 0 4.45 4.45 4.45 0 0 0
23/07/2018
4.45
 100 4.36 4.45 4.45 0 0 0
20/07/2018
4.36
 300 4.45 4.45 4.36 0 0 0
19/07/2018
4.45
 1,800 4.45 4.45 4.27 200 0 0.0
18/07/2018
4.45
 1,882 4.18 4.45 4.36 0 0 0
17/07/2018
4.18
 1,990 4.36 4.45 4.18 0 0 0
16/07/2018
4.36
 7,390 4.45 4.45 4.27 0 0 0
13/07/2018
4.45
 5,200 4.36 4.45 4.18 0 0 0
12/07/2018
4.36
 3,220 4 4.36 4.36 0 1,320 -0.0
11/07/2018
4
 6,400 4.36 4.55 4 0 0 0
10/07/2018
4.36
 500 4.36 4.36 4.09 0 0 0
09/07/2018
4.36
 1,110 4.36 4.45 4.18 100 0 0.0
06/07/2018
4.36
 20,129 4.18 4.36 4.18 0 0 0
05/07/2018
4.18
 3,100 4.27 4.27 4.18 0 0 0
04/07/2018
4.27
 3,300 4.27 4.27 4 0 0 0
03/07/2018
4.27
 10,300 4.55 4.55 4.09 0 0 0
02/07/2018
4.55
 600 4.64 4.64 4.55 0 0 0
29/06/2018
4.64
 20,600 4.55 4.64 4.55 0 0 0
28/06/2018
4.55
 6,813 4.55 4.55 4.09 0 0 0
27/06/2018
4.55
 700 4.64 4.64 4.45 0 0 0
26/06/2018
4.64
 2,000 4.64 4.64 4.64 0 0 0
25/06/2018
4.64
 33,700 4.82 4.82 4.45 0 9,400 -0.0
22/06/2018
4.82
 2,500 4.73 4.82 4.64 500 0 0.0
21/06/2018
4.73
 40 4.73 4.73 4.73 0 20 -0.0
20/06/2018
4.73
 13,300 4.64 4.82 4.64 300 2,400 -0.0
19/06/2018
4.64
 11,700 4.55 4.64 4.55 0 0 0
18/06/2018
4.55
 11,500 4.91 4.91 4.55 0 0 0
15/06/2018
4.91
 3,200 5 5 4.73 0 0 0
14/06/2018
5
 21,060 5.09 5.09 4.73 0 0 0
13/06/2018
5.09
 7,000 5.09 5.09 4.91 0 0 0
12/06/2018
5.09
 14,300 5.09 5.09 4.82 0 0 0
11/06/2018
5.09
 0 5.09 5.09 5.09 0 0 0
08/06/2018
5.09
 2,900 5.09 5.18 5 0 0 0
07/06/2018
5.09
 21,710 4.91 5.09 4.82 0 0 0
06/06/2018
4.91
 1,710 4.91 4.91 4.82 0 0 0
05/06/2018
4.91
 8,600 4.82 4.91 4.82 0 0 0
04/06/2018
4.82
 9,300 4.91 4.91 4.64 0 0 0
01/06/2018
4.91
 15,660 4.91 5 4.82 10 0 0.0
31/05/2018
4.91
 1,700 4.82 4.91 4.91 0 0 0
30/05/2018
4.82
 7,600 4.82 4.91 4.73 0 0 0
29/05/2018
4.82
 21,210 4.73 4.91 4.73 0 0 0
28/05/2018
4.73
 6,500 4.82 4.82 4.55 0 0 0
25/05/2018
4.82
 9,930 4.82 4.82 4.64 0 0 0
24/05/2018
4.82
 15,620 5 5 4.73 0 0 0
23/05/2018
5
 3,600 4.91 5.09 5 0 0 0
22/05/2018
4.91
 29,240 5 5.27 4.82 0 0 0
21/05/2018
5
 42,810 5.27 5.27 4.91 0 0 0
18/05/2018
5.27
 38,600 5.27 5.45 5.09 1,000 0 0.0
17/05/2018
5.27
 24,800 5.27 5.36 5.09 0 0 0
16/05/2018
5.27
 56,503 5.09 5.27 4.91 0 100 -0.0
15/05/2018
5.09
 7,137 5.09 5.27 4.82 100 0 0.0
14/05/2018
5.09
 4,247 5.09 5.09 4.91 0 0 0
11/05/2018
5.09
 17,800 5 5.09 4.91 0 0 0
10/05/2018
5
 9,700 5.18 5.36 5 0 0 0
09/05/2018
5.18
 13,114 5.09 5.27 5.09 0 4,800 -0.0
08/05/2018
5.09
 20,233 5.18 5.45 5 0 0 0
07/05/2018
5.18
 34,140 5.27 5.27 5 9,400 0 0.1
04/05/2018
5.27
 31,500 5.09 5.27 5 0 0 0
03/05/2018
5.09
 38,850 5.45 5.45 4.91 0 0 0
02/05/2018
5.45
 35,290 6 6 5.45 0 5,870 -0.0
27/04/2018
6
 62,830 6.64 6.64 6 3,300 21,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |