CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.40
-0.05
(-2.04%)
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) 		0.23 10.36% 7,833,600 100 0.0
2.13
2.77
2.45
2 tháng
(2024-07-22) 		-0.34 -12.19% 11,801,100 100 0.0
2.13
2.79
2.45
3 tháng
(2024-06-21) 		-0.79 -24.38% 14,475,700 200 0.0
2.13
3.29
2.45
6 tháng
(2024-03-25) 		-1.94 -44.19% 28,224,100 -47,300 -0.2
2.13
4.39
2.45
12 tháng
(2023-09-25) 		-4.75 -65.97% 93,035,800 -75,000 -0.1
2.13
7.20
2.45
24 tháng
(2022-09-30) 		-9.85 -80.08% 185,620,200 53,662 1.8
2.13
13.90
2.45
36 tháng
(2021-10-05) 		-12.12 -83.19% 226,601,400 71,737 2.1
2.13
22.60
2.45
60 tháng
(2019-10-16) 		-14.86 -85.84% 239,448,850 83,217 2.2
2.13
22.60
2.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
14.09
 0 14.09 14.09 14.09 0 0 0
27/04/2020
14.09
 0 14.09 14.09 14.09 0 0 0
24/04/2020
14.09
 260 14.09 14.09 13.11 0 0 0
23/04/2020
14.09
 0 14.09 14.09 14.09 0 0 0
22/04/2020
14.09
 30 13.42 14.09 13.42 0 0 0
21/04/2020
13.42
 10 14.42 14.42 13.42 0 0 0
20/04/2020
14.42
 520 14.12 14.42 13.18 0 0 0
17/04/2020
14.12
 0 14.12 14.12 14.12 0 0 0
16/04/2020
14.12
 0 14.12 14.12 14.12 0 0 0
15/04/2020
14.12
 10 13.21 14.12 14.12 0 0 0
14/04/2020
13.21
 20 14.15 14.42 13.21 0 0 0
13/04/2020
14.15
 10 14.15 14.15 14.15 0 0 0
10/04/2020
14.15
 10 13.95 14.15 14.15 0 0 0
09/04/2020
13.95
 20 13.42 13.95 12.48 0 0 0
08/04/2020
13.42
 200 14.42 14.42 13.42 0 0 0
07/04/2020
14.42
 340 14.32 14.42 13.35 0 0 0
06/04/2020
14.32
 730 14.32 14.32 13.42 0 0 0
03/04/2020
14.32
 10 15.36 15.36 14.32 0 0 0
01/04/2020
15.36
 310 15.09 15.36 14.09 0 0 0
31/03/2020
15.09
 30 14.89 15.09 13.85 0 0 0
30/03/2020
14.89
 20 15.96 15.96 14.86 0 0 0
27/03/2020
15.96
 350 15.09 15.96 14.09 0 0 0
26/03/2020
15.09
 10 14.35 15.09 15.09 0 0 0
25/03/2020
14.35
 0 14.35 14.35 14.35 0 0 0
24/03/2020
14.35
 10 13.48 14.35 14.35 0 0 0
23/03/2020
13.48
 10 12.75 13.48 13.48 0 0 0
20/03/2020
12.75
 0 12.75 12.75 12.75 0 0 0
19/03/2020
12.75
 0 12.75 12.75 12.75 0 0 0
18/03/2020
12.75
 0 12.75 12.75 12.75 0 0 0
17/03/2020
12.75
 10 12.75 12.75 12.75 0 0 0
16/03/2020
12.75
 0 12.75 12.75 12.75 0 0 0
13/03/2020
12.75
 920 13.68 13.68 12.75 0 0 0
12/03/2020
13.68
 400 14.62 14.62 13.68 0 250 -0.0
11/03/2020
14.62
 700 15.66 15.66 14.62 0 0 0
10/03/2020
15.66
 10 16.84 16.84 15.66 0 0 0
09/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
06/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
05/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
04/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
03/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
02/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
28/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
27/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
26/02/2020
16.84
 100 16.84 16.84 16.84 0 0 0
25/02/2020
16.84
 620 16.84 16.84 16.77 0 0 0
24/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
21/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
20/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
19/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
18/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
17/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
14/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
13/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
12/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
11/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
10/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
07/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
06/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
05/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
04/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
03/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
31/01/2020
16.84
 10 16.50 16.84 16.84 0 0 0
30/01/2020
16.50
 0 16.50 16.50 16.50 0 0 0
22/01/2020
16.50
 1,000 15.43 16.50 16.50 0 0 0
21/01/2020
15.43
 10 14.93 15.43 15.43 0 0 0
20/01/2020
14.93
 8,050 13.95 14.93 14.93 0 0 0
17/01/2020
13.95
 240 13.08 13.95 13.08 0 0 0
16/01/2020
13.08
 1,010 12.34 13.15 13.08 0 0 0
15/01/2020
12.34
 1,120 11.60 12.41 12.34 0 0 0
14/01/2020
11.60
 2,190 12.48 12.48 11.60 0 0 0
13/01/2020
12.48
 600 13.42 13.42 12.48 0 0 0
10/01/2020
13.42
 9,000 13.42 13.42 12.51 0 0 0
09/01/2020
13.42
 12,790 13.25 13.75 12.34 0 0 0
08/01/2020
13.25
 7,360 14.22 14.22 13.25 0 0 0
07/01/2020
14.22
 5,120 15.26 15.39 14.22 0 0 0
06/01/2020
15.26
 10 16.40 16.40 15.26 0 0 0
03/01/2020
16.40
 0 16.40 16.40 16.40 0 0 0
02/01/2020
16.40
 2,020 15.36 16.43 14.29 0 0 0
31/12/2019
15.36
 3,000 16.50 16.50 15.36 0 0 0
30/12/2019
16.50
 510 17.68 18.88 16.50 0 0 0
27/12/2019
17.68
 570 18.98 18.98 17.68 0 0 0
26/12/2019
18.98
 10 20.39 20.39 18.98 0 0 0
25/12/2019
20.39
 0 20.39 20.39 20.39 0 0 0
24/12/2019
20.39
 10 19.39 20.39 20.39 0 0 0
23/12/2019
19.39
 10 18.41 19.39 19.39 0 0 0
20/12/2019
18.41
 0 18.41 18.41 18.41 0 0 0
19/12/2019
18.41
 0 18.41 18.41 18.41 0 0 0
18/12/2019
18.41
 0 18.41 18.41 18.41 0 0 0
17/12/2019
18.41
 10 19.79 19.79 18.41 0 0 0
16/12/2019
19.79
 0 19.79 19.79 19.79 0 0 0
13/12/2019
19.79
 170 19.92 21.30 19.79 0 0 0
12/12/2019
19.92
 10 18.65 19.92 19.92 0 0 0
11/12/2019
18.65
 520 17.57 18.65 16.43 0 0 0
10/12/2019
17.57
 10 16.57 17.57 17.57 0 0 0
09/12/2019
16.57
 910 15.50 16.57 16.50 0 0 0
06/12/2019
15.50
 10 16.64 16.64 15.50 0 0 0
05/12/2019
16.64
 0 16.64 16.64 16.64 0 0 0
04/12/2019
16.64
 610 15.56 16.64 16.57 0 0 0
03/12/2019
15.56
 10 16.70 16.70 15.56 0 0 0
02/12/2019
16.70
 10 16.64 16.70 16.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |