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)
29/11/2019
16.64
 0 16.64 16.64 16.64 0 0 0
28/11/2019
16.64
 0 16.64 16.64 16.64 0 0 0
27/11/2019
16.64
 0 16.64 16.64 16.64 0 0 0
26/11/2019
16.64
 6,510 16.37 16.67 16.37 0 0 0
25/11/2019
16.37
 6,140 16.70 16.74 15.60 0 0 0
22/11/2019
16.70
 110 16.77 16.77 16.70 0 0 0
21/11/2019
16.77
 1,020 16.10 17.21 16.77 0 0 0
20/11/2019
16.10
 7,900 16.54 16.54 16.10 0 0 0
19/11/2019
16.54
 23,000 16.77 16.77 16.23 0 0 0
18/11/2019
16.77
 9,900 16.70 16.77 16.43 0 0 0
15/11/2019
16.70
 530 16.70 16.77 16.70 0 0 0
14/11/2019
16.70
 3,210 16.43 16.74 16.43 0 0 0
13/11/2019
16.43
 8,940 16.77 16.90 16.43 0 0 0
12/11/2019
16.77
 0 16.77 16.77 16.77 0 0 0
11/11/2019
16.77
 5,000 16.77 16.77 16.70 0 0 0
08/11/2019
16.77
 6,110 16.84 16.84 16.43 0 0 0
07/11/2019
16.84
 13,750 16.77 16.90 16.43 0 0 0
06/11/2019
16.77
 14,760 17.11 17.11 16.70 0 0 0
05/11/2019
17.11
 7,200 17.37 17.37 16.20 0 0 0
04/11/2019
17.37
 6,100 16.77 17.37 15.66 0 0 0
01/11/2019
16.77
 410 16.77 16.77 16.74 0 0 0
31/10/2019
16.77
 0 16.77 16.77 16.77 0 0 0
30/10/2019
16.77
 10 16.70 16.77 16.77 0 0 0
29/10/2019
16.70
 5,540 17.44 17.44 16.37 0 0 0
28/10/2019
17.44
 160 16.57 17.44 16.77 0 0 0
25/10/2019
16.57
 4,940 17.78 17.78 16.57 0 0 0
24/10/2019
17.78
 230 16.77 17.78 16.77 0 0 0
23/10/2019
16.77
 2,010 16.43 16.77 16.77 0 0 0
22/10/2019
16.43
 2,930 16.77 17.44 16.10 0 0 0
21/10/2019
16.77
 6,730 17.04 17.24 16.10 0 0 0
18/10/2019
17.04
 140 17.17 17.44 16.17 0 0 0
17/10/2019
17.17
 100 17.31 17.31 17.17 0 0 0
16/10/2019
17.31
 50 17.41 17.41 17.31 0 0 0
15/10/2019
17.41
 30 17.41 17.41 17.41 0 0 0
14/10/2019
17.41
 1,640 16.90 17.44 15.83 0 0 0
11/10/2019
16.90
 14,860 16.90 16.90 16.10 0 0 0
10/10/2019
16.90
 13,160 16.77 17.00 15.76 0 0 0
09/10/2019
16.77
 21,280 16.77 17.64 15.76 0 0 0
08/10/2019
16.77
 8,150 17.31 17.31 16.30 0 0 0
07/10/2019
17.31
 8,310 17.37 17.41 16.37 0 0 0
04/10/2019
17.37
 1,980 17.44 17.44 16.77 0 0 0
03/10/2019
17.44
 14,120 17.44 17.44 16.23 0 0 0
02/10/2019
17.44
 28,650 17.71 17.71 16.77 0 0 0
01/10/2019
17.71
 10,650 17.78 17.78 16.77 0 0 0
30/09/2019
17.78
 9,170 17.74 18.08 16.77 0 0 0
27/09/2019
17.74
 5,930 18.01 18.01 16.77 0 0 0
26/09/2019
18.01
 5,010 17.44 18.01 17.44 0 0 0
25/09/2019
17.44
 3,550 17.74 17.98 17.44 0 0 0
24/09/2019
17.74
 5,050 18.11 19.02 17.04 0 0 0
23/09/2019
18.11
 3,000 19.12 19.12 17.91 0 0 0
20/09/2019
19.12
 4,070 18.78 19.12 17.78 0 0 0
19/09/2019
18.78
 2,020 18.04 19.05 17.11 0 0 0
18/09/2019
18.04
 12,890 18.45 19.35 18.04 0 0 0
17/09/2019
18.45
 1,500 19.45 19.45 18.38 0 0 0
16/09/2019
19.45
 20 19.05 19.45 19.45 0 0 0
13/09/2019
19.05
 350 18.11 19.05 18.78 0 0 0
12/09/2019
18.11
 580 19.15 19.15 17.88 0 0 0
11/09/2019
19.15
 520 18.38 19.22 17.44 0 0 0
10/09/2019
18.38
 420 17.44 18.51 17.44 0 0 0
09/09/2019
17.44
 1,140 18.45 19.32 17.44 0 0 0
06/09/2019
18.45
 3,780 19.35 19.72 18.11 0 0 0
05/09/2019
19.35
 150 18.78 19.35 17.98 0 0 0
04/09/2019
18.78
 670 19.18 19.18 18.72 0 0 0
03/09/2019
19.18
 820 19.92 19.92 18.72 0 0 0
30/08/2019
19.92
 320 19.35 19.92 19.92 0 0 0
29/08/2019
19.35
 140 19.15 19.35 19.35 0 0 0
28/08/2019
19.15
 160 19.22 19.22 18.92 0 0 0
27/08/2019
19.22
 580 19.29 19.29 19.18 0 0 0
26/08/2019
19.29
 130 19.45 19.45 18.38 0 0 0
23/08/2019
19.45
 870 19.96 20.06 18.78 0 0 0
22/08/2019
19.96
 3,060 19.45 20.12 18.38 0 0 0
21/08/2019
19.45
 2,630 20.02 20.59 18.88 0 0 0
20/08/2019
20.02
 690 19.42 20.02 20.02 0 0 0
19/08/2019
19.42
 770 19.99 19.99 18.78 0 0 0
16/08/2019
19.99
 1,850 20.12 20.12 19.99 0 0 0
15/08/2019
20.12
 2,890 19.18 20.33 19.12 0 0 0
14/08/2019
19.18
 42,420 20.46 20.49 19.05 0 0 0
13/08/2019
20.46
 6,900 20.46 20.46 19.25 0 0 0
12/08/2019
20.46
 2,120 20.26 20.53 20.46 0 0 0
09/08/2019
20.26
 2,310 19.99 20.26 19.79 0 0 0
08/08/2019
19.99
 2,140 19.99 19.99 19.96 0 0 0
07/08/2019
19.99
 910 20.06 20.06 19.65 0 0 0
06/08/2019
20.06
 1,160 20.06 20.06 20.06 0 0 0
05/08/2019
20.06
 3,630 20.06 20.39 19.08 0 0 0
02/08/2019
20.06
 360 19.79 20.06 18.72 0 0 0
01/08/2019
19.79
 1,150 19.42 19.79 19.45 0 0 0
31/07/2019
19.42
 4,510 19.12 19.42 19.39 0 0 0
30/07/2019
19.12
 1,700 19.12 19.12 18.72 0 0 0
29/07/2019
19.12
 5,230 18.98 19.12 18.78 0 0 0
26/07/2019
18.98
 11,720 19.39 19.39 18.78 0 0 0
25/07/2019
19.39
 32,420 19.45 19.45 18.78 0 0 0
24/07/2019
19.45
 11,760 19.39 19.99 18.85 0 0 0
23/07/2019
19.39
 4,990 20.06 20.06 18.95 0 0 0
22/07/2019
20.06
 1,570 19.45 20.06 20.06 0 0 0
19/07/2019
19.45
 11,550 19.45 19.45 19.12 0 0 0
18/07/2019
19.45
 3,800 19.45 19.99 19.18 0 0 0
17/07/2019
19.45
 1,470 19.45 19.45 19.45 0 0 0
16/07/2019
19.45
 2,060 20.12 20.12 19.45 0 0 0
15/07/2019
20.12
 7,130 20.09 20.12 19.45 0 0 0
12/07/2019
20.09
 7,080 20.02 20.12 20.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |