CTCP Minh Khanh Capital Trading Public (ctp)

38.60
-4.10
(-9.60%)
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
(2024-08-19) 		28.40 198.60% 3,493,300 -11,900 0.1
14.30
42.70
38.60
2 tháng
(2024-07-18) 		34.90 447.44% 9,782,600 -137,300 -1.1
7.60
42.70
38.60
3 tháng
(2024-06-18) 		37.20 676.36% 15,712,200 -139,309 -1.1
5.50
42.70
38.60
6 tháng
(2024-03-20) 		39.10 1,086.11% 29,094,500 -231,000 -1.6
3.40
42.70
38.60
12 tháng
(2023-09-22) 		38.30 870.45% 47,496,300 -35,400 -0.8
3.30
42.70
38.60
24 tháng
(2022-09-27) 		36.90 636.21% 55,877,599 -43,630 -0.8
2.80
42.70
38.60
36 tháng
(2021-10-04) 		36.80 623.73% 68,270,389 -40,856 -0.9
2.80
42.70
38.60
60 tháng
(2019-10-14) 		40.70 2,035% 92,558,810 -18,007 -0.8
2
42.70
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
38.60
 143,600 42.70 42.70 38.60 0 300 -0.0
13/09/2024
42.70
 184,800 42.40 42.70 38.30 500 2,100 -0.1
12/09/2024
42.40
 201,400 40 43.50 36 7,200 2,300 0.2
11/09/2024
39.60
 215,900 36 39.60 36 7,800 700 0.3
10/09/2024
36
 366,900 32.80 36 32.80 2,100 3,000 -0.0
09/09/2024
32.80
 224,500 30.50 33.10 28 2,300 700 0.0
06/09/2024
30.30
 174,500 27.70 30.40 27.70 0 200 -0.0
05/09/2024
27.70
 132,900 25.40 27.90 25.40 3,400 0 0.1
04/09/2024
25.40
 341,900 23.10 25.40 22.70 700 100 0.0
30/08/2024
23.10
 104,000 22.60 23.10 22.60 0 0 0
29/08/2024
21
 356,700 17.20 21 17.20 0 0 0
28/08/2024
19.10
 183,000 21.30 22 19.10 0 0 0
27/08/2024
21.20
 138,400 21.30 21.30 20.10 0 1,000 -0.0
26/08/2024
19.40
 58,100 19.30 19.40 19.30 0 0 0
23/08/2024
17.70
 167,400 16.20 17.70 16.20 0 23,000 -0.4
22/08/2024
16.10
 113,500 14.80 16.10 14.70 0 5,800 -0.1
21/08/2024
14.70
 78,300 14.40 15.40 14.40 0 2,000 -0.0
20/08/2024
14.40
 322,700 15.40 15.70 14.30 5,000 0 0.1
19/08/2024
14.30
 128,400 13 14.30 13 0 0 0
16/08/2024
13
 342,500 12.80 13 12.30 0 9,000 -0.1
15/08/2024
11.90
 61,100 11.50 11.90 11 0 5,600 -0.1
14/08/2024
10.90
 138,000 11.80 11.90 10.90 600 0 0.0
13/08/2024
11.70
 133,600 11.40 12.40 11.40 4,000 0 0.0
12/08/2024
11.40
 270,200 10.40 11.40 10.40 0 10,000 -0.1
09/08/2024
10.40
 155,500 10.40 10.40 9.70 0 10,000 -0.1
08/08/2024
9.50
 514,400 11.20 11.20 9.50 30,800 15,000 0.1
07/08/2024
10.20
 197,100 10 10.20 10 0 14,400 -0.1
06/08/2024
9.30
 436,100 8.60 9.30 8.60 0 30,000 -0.3
05/08/2024
8.50
 682,300 8.70 9.60 8.50 10,000 20,000 -0.1
02/08/2024
8.80
 288,900 8.10 8.80 7.90 5,000 5,000 -0.0
01/08/2024
8.20
 111,900 8.20 8.20 8 0 0 0
31/07/2024
8.10
 229,300 8.30 8.60 8.10 0 0 0
30/07/2024
7.90
 277,700 8.40 8.40 7.90 0 0 0
29/07/2024
8.10
 169,900 7.90 8.50 7.90 0 20,000 -0.2
26/07/2024
7.80
 18,600 7.80 8.20 7.80 0 0 0
25/07/2024
8
 33,100 7.80 8.20 7.70 0 100 -0.0
24/07/2024
8
 574,500 7.80 8 7.50 0 0 0
23/07/2024
7.90
 160,900 7.80 8.10 7.80 0 0 0
22/07/2024
8
 566,000 7.40 8 7.10 10,000 42,500 -0.3
19/07/2024
7.60
 923,300 7.70 7.80 7.40 0 4,100 -0.0
18/07/2024
7.80
 4,400 8.10 8.10 7.70 0 100 -0.0
17/07/2024
8
 170,700 8.10 8.20 7.30 32,000 0 0.2
16/07/2024
8.10
 42,500 8.40 8.60 8.10 0 0 0
15/07/2024
8.40
 261,500 7.90 8.50 7.90 0 4,400 -0.0
12/07/2024
7.90
 313,000 7.40 7.90 7.20 0 20,100 -0.1
11/07/2024
7.20
 11,100 7.30 7.30 7.20 0 0 0
10/07/2024
7.30
 191,500 7.20 7.30 7 0 0 0
09/07/2024
7.20
 120,000 6.90 7.30 6.90 0 0 0
08/07/2024
7.10
 70,700 7.10 7.20 7 0 0 0
05/07/2024
6.90
 485,300 7.20 7.20 6.90 0 0 0
04/07/2024
7.20
 53,600 7.40 7.40 6.60 0 100 -0.0
03/07/2024
7.30
 86,000 6.80 7.30 6.80 0 0 0
02/07/2024
7.20
 304,600 7.30 7.30 6.70 0 0 0
01/07/2024
7.30
 386,100 7.30 7.40 6.80 0 0 0
28/06/2024
6.80
 594,800 7.80 7.80 6.80 0 0 0
27/06/2024
7.20
 851,400 6.70 7.30 6.70 0 900 -0.0
26/06/2024
6.70
 436,700 7.50 7.50 6.70 0 0 0
25/06/2024
7.40
 173,400 7 7.40 6.60 100 0 0.0
24/06/2024
7
 381,600 6.60 7.20 6.60 0 5,000 -0.0
21/06/2024
6.60
 564,600 6.20 6.60 6.10 0 2,000 -0.0
20/06/2024
6
 287,600 5.40 6 5.40 0 2,109 -0.0
19/06/2024
5.50
 68,600 5.50 5.50 5.20 0 1,500 -0.0
18/06/2024
5.50
 74,300 5.70 5.70 5.20 2,000 0 0.0
17/06/2024
5.70
 50,900 6.20 6.20 5.70 0 0 0
14/06/2024
6.30
 640,400 5.90 6.50 5.90 0 0 0
13/06/2024
6.40
 1,201,300 6.60 6.60 6.10 0 0 0
12/06/2024
6.40
 829,000 6.10 6.40 6 0 0 0
11/06/2024
6
 111,500 6.20 6.30 5.60 3,000 0 0.0
10/06/2024
6.20
 103,500 7.10 7.20 6.20 0 1,000 -0.0
07/06/2024
6.80
 139,100 6.60 7.20 6.30 0 0 0
06/06/2024
6.60
 204,300 6 6.60 6 0 3,000 -0.0
05/06/2024
6
 151,500 5.90 6.20 5.50 0 0 0
04/06/2024
6
 272,000 5.50 6 5.50 0 3,300 -0.0
03/06/2024
5.50
 525,800 5.40 5.50 4.80 0 0 0
31/05/2024
5.20
 397,300 5.40 5.50 5.20 0 0 0
30/05/2024
5.60
 10,500 5.50 5.60 5.30 0 0 0
29/05/2024
5.60
 1,194,000 5.30 5.70 5.20 0 1,100 -0.0
28/05/2024
5.50
 550,500 5.30 5.50 5.20 0 0 0
27/05/2024
5.50
 12,400 5.40 5.70 5.30 0 0 0
24/05/2024
5.40
 173,200 5.30 5.40 5.10 0 0 0
23/05/2024
5.40
 24,800 5.30 5.40 5.20 12,000 0 0.1
22/05/2024
5.40
 58,200 5.50 5.50 5.20 0 0 0
21/05/2024
5.40
 572,800 5.50 5.60 5.20 0 1,000 -0.0
20/05/2024
5.50
 68,900 5.30 5.50 5.10 9,000 7,600 0.0
17/05/2024
5.50
 1,076,200 5.20 5.50 5.20 0 16,100 -0.1
16/05/2024
5.40
 55,200 5.40 5.40 5 0 6,000 -0.0
15/05/2024
5.40
 194,500 5.30 5.40 5 0 6,700 -0.0
14/05/2024
5.30
 56,400 5.40 5.40 5 10,000 0 0.1
13/05/2024
5.40
 111,800 5.50 5.70 5.10 5,100 1,100 0.0
10/05/2024
5.50
 183,400 5.30 5.50 5 100 8,900 -0.0
09/05/2024
5
 1,116,400 4.50 5 4.50 0 15,000 -0.1
08/05/2024
4.60
 66,600 4.30 4.70 4.30 8,000 15,000 -0.0
07/05/2024
4.30
 41,200 4.20 4.30 4.20 0 500 -0.0
06/05/2024
4.30
 15,500 4.40 4.40 4.20 0 0 0
03/05/2024
4.40
 200 4 4.40 4 0 0 0
02/05/2024
4.40
 43,000 4.30 4.40 3.90 0 0 0
26/04/2024
4.20
 48,000 4.20 4.60 4.20 5,100 0 0.0
25/04/2024
4.60
 36,600 4.60 4.60 4.20 400 0 0.0
24/04/2024
4.60
 95,000 4.60 4.60 4.10 0 0 0
23/04/2024
4.50
 69,000 4.20 4.60 4.20 0 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |