CTCP Minh Khanh Capital Trading Public (ctp)

36.70
-0.30
(-0.81%)
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)
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
19/04/2021
6.80
 49,700 6.80 7 6.30 0 0 0
16/04/2021
6.80
 122,720 7.10 7.10 6.40 1,600 10,000 -0.1
15/04/2021
7.10
 93,040 7.10 7.50 7 3,000 0 0.0
14/04/2021
7.10
 71,322 7 7.10 6.80 0 0 0
13/04/2021
7
 114,222 7.10 7.40 6.90 0 0 0
12/04/2021
7.10
 191,037 7 7.20 6.70 0 0 0
09/04/2021
7
 79,810 7.10 7.10 6.90 0 0 0
08/04/2021
7.10
 99,699 7.20 7.50 6.80 0 0 0
07/04/2021
7.20
 167,500 6.60 7.20 6.50 5,000 4,000 0.0
06/04/2021
6.60
 49,239 6.70 6.70 6.40 0 0 0
05/04/2021
6.70
 75,702 6.70 6.80 6.30 0 0 0
02/04/2021
6.70
 67,800 6.70 6.80 6.60 0 0 0
01/04/2021
6.70
 85,510 6.60 6.70 6.40 2,700 0 0.0
31/03/2021
6.60
 27,818 6.80 6.80 6.40 500 0 0.0
30/03/2021
6.80
 88,108 6.80 7.10 6.60 0 0 0
29/03/2021
6.80
 129,832 6.30 6.90 6.10 5,000 3,200 0.0
26/03/2021
6.30
 82,654 6.50 6.50 5.90 0 12,000 -0.1
25/03/2021
6.50
 76,946 6.80 6.80 6.20 0 0 0
24/03/2021
6.80
 206,800 6.40 7 6.80 0 0 0
23/03/2021
6.40
 193,100 5.90 6.40 5.90 0 0 0
22/03/2021
5.90
 127,310 6 6 5.70 0 0 0
19/03/2021
6
 58,404 6.10 6.20 5.60 0 0 0
18/03/2021
6.10
 81,000 6.50 6.50 6 0 0 0
17/03/2021
6.50
 195,032 6 6.60 6.30 0 0 0
16/03/2021
6
 134,216 5.50 6 5.50 0 0 0
15/03/2021
5.50
 251,947 6 6 5.50 0 0 0
12/03/2021
6
 54,000 5.90 6 5.80 0 0 0
11/03/2021
5.90
 148,107 5.80 6 5.60 0 5,200 -0.0
10/03/2021
5.80
 718,704 5.30 5.80 5.40 0 0 0
09/03/2021
5.30
 28,800 4.90 5.30 5.30 0 0 0
08/03/2021
4.90
 98,029 4.50 4.90 4.50 0 0 0
05/03/2021
4.50
 137,331 4.20 4.50 4.20 0 0 0
04/03/2021
4.20
 43,000 4.30 4.30 4 0 0 0
03/03/2021
4.30
 60,430 4.30 4.30 4 0 0 0
02/03/2021
4.30
 26,600 4.30 4.40 4.20 0 0 0
01/03/2021
4.30
 38,922 4.20 4.30 4.10 0 0 0
26/02/2021
4.20
 12,900 4.20 4.20 4 0 0 0
25/02/2021
4.20
 6,800 4.20 4.20 4 0 0 0
24/02/2021
4.20
 2,464 4.10 4.20 4 0 0 0
23/02/2021
4.10
 24,600 4.10 4.20 4 0 0 0
22/02/2021
4.10
 19,440 4.20 4.20 4.10 0 6,700 -0.0
19/02/2021
4.20
 23,400 4.20 4.20 4 0 0 0
18/02/2021
4.20
 17,014 4.20 4.40 4 0 0 0
17/02/2021
4.20
 61,000 3.90 4.20 3.90 0 0 0
09/02/2021
3.90
 16,800 3.80 4 3.80 0 0 0
08/02/2021
3.80
 19,100 4 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |