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)
10/07/2019
19.86
 3,510 19.86 19.86 19.82 0 0 0
09/07/2019
19.86
 1,080 19.79 19.86 19.86 0 0 0
08/07/2019
19.79
 1,780 19.59 19.79 19.79 0 0 0
05/07/2019
19.59
 3,270 19.59 19.59 19.52 0 0 0
04/07/2019
19.59
 5,920 19.72 19.99 19.59 0 0 0
03/07/2019
19.72
 1,580 19.92 19.92 19.72 0 0 0
02/07/2019
19.92
 1,630 19.99 19.99 19.92 0 0 0
01/07/2019
19.99
 1,290 19.79 19.99 19.79 0 0 0
28/06/2019
19.79
 2,180 20.09 20.09 19.75 0 0 0
27/06/2019
20.09
 5,240 19.79 20.09 20.09 0 0 0
26/06/2019
19.79
 2,160 19.45 19.79 19.79 0 0 0
25/06/2019
19.45
 2,680 19.52 20.02 19.45 0 0 0
24/06/2019
19.52
 16,720 20.12 20.12 19.52 0 0 0
21/06/2019
20.12
 7,750 20.26 20.26 20.12 0 0 0
20/06/2019
20.26
 47,680 19.86 20.26 19.86 0 0 0
19/06/2019
19.86
 8,280 20.02 20.12 19.86 0 0 0
18/06/2019
20.02
 2,310 19.52 20.02 19.45 0 0 0
17/06/2019
19.52
 1,520 19.52 19.52 19.52 0 0 0
14/06/2019
19.52
 3,510 19.45 19.52 19.52 0 0 0
13/06/2019
19.45
 3,890 19.79 19.79 19.45 0 0 0
12/06/2019
19.79
 2,000 19.99 19.99 19.79 0 0 0
11/06/2019
19.99
 1,510 20.12 20.12 19.99 0 0 0
10/06/2019
20.12
 1,960 19.79 20.12 20.06 0 0 0
07/06/2019
19.79
 1,900 19.79 19.79 19.79 0 0 0
06/06/2019
19.79
 3,570 20.26 20.26 19.79 0 0 0
05/06/2019
20.26
 4,720 20.26 20.26 20.26 0 0 0
04/06/2019
20.26
 10,630 19.12 20.26 20.12 0 0 0
03/06/2019
19.12
 4,240 19.12 19.12 19.12 0 0 0
31/05/2019
19.12
 12,790 19.18 19.18 19.12 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/05/2019
19.18
 1,450 19.16 19.18 19.18 0 0 0
29/05/2019
19.17
 23,120 18.98 19.17 19.04 0 0 0
28/05/2019
18.98
 31,520 18.91 19.17 18.85 0 0 0
27/05/2019
18.91
 2,600 18.85 18.98 18.91 0 0 0
24/05/2019
18.85
 16,180 18.85 19.17 18.85 0 0 0
23/05/2019
18.85
 16,800 20.11 20.11 18.85 0 0 0
22/05/2019
20.11
 55,970 19.86 20.11 19.86 0 0 0
21/05/2019
19.86
 10,570 19.86 20.05 19.86 0 0 0
20/05/2019
19.86
 34,440 18.60 19.89 18.60 0 0 0
17/05/2019
18.60
 2,750 18.22 18.60 18.57 50 0 0.0
16/05/2019
18.22
 5,550 18.41 18.41 18.22 0 0 0
15/05/2019
18.41
 2,460 18.22 18.60 18.22 0 0 0
14/05/2019
18.22
 4,970 18.32 18.32 18.10 0 0 0
13/05/2019
18.32
 1,730 18.10 18.32 18.32 0 0 0
10/05/2019
18.10
 1,430 18.44 18.44 18.10 0 0 0
09/05/2019
18.44
 6,420 18.22 18.60 18.44 0 0 0
08/05/2019
18.22
 5,230 18.54 18.54 18.10 0 0 0
07/05/2019
18.54
 760 18.16 18.54 18.54 0 0 0
06/05/2019
18.16
 1,580 18.22 18.22 18.16 0 0 0
03/05/2019
18.22
 1,490 18.41 18.41 18.22 0 0 0
02/05/2019
18.41
 4,080 18.54 18.54 18.16 0 0 0
26/04/2019
18.54
 1,140 18.47 18.54 18.54 0 0 0
25/04/2019
18.47
 1,310 18.29 18.47 18.47 0 0 0
24/04/2019
18.29
 1,350 18.54 18.54 18.29 0 0 0
23/04/2019
18.54
 580 18.60 18.60 18.22 0 0 0
22/04/2019
18.60
 1,060 18.60 18.60 18.16 0 0 0
19/04/2019
18.60
 3,260 18.66 18.66 18.16 0 0 0
18/04/2019
18.66
 1,410 18.63 18.66 18.63 0 0 0
17/04/2019
18.63
 2,970 18.66 18.66 18.63 0 0 0
16/04/2019
18.66
 160 18.66 18.66 18.66 0 0 0
12/04/2019
18.66
 2,630 18.60 18.66 18.60 0 0 0
11/04/2019
18.60
 1,500 18.60 18.60 18.22 0 0 0
10/04/2019
18.60
 2,760 18.54 18.60 18.54 0 0 0
09/04/2019
18.54
 1,590 18.47 18.54 18.22 0 0 0
08/04/2019
18.47
 2,590 18.16 18.47 17.97 0 0 0
05/04/2019
18.16
 3,440 18.54 18.66 18.16 0 0 0
04/04/2019
18.54
 3,040 18.66 18.66 18.29 0 0 0
03/04/2019
18.66
 1,560 18.66 18.66 18.35 0 0 0
02/04/2019
18.66
 1,160 18.66 18.66 18.66 0 0 0
01/04/2019
18.66
 11,460 18.76 18.76 18.35 0 0 0
29/03/2019
18.76
 8,700 18.76 18.79 18.76 0 0 0
28/03/2019
18.76
 4,620 18.79 18.79 18.41 0 0 0
27/03/2019
18.79
 4,100 18.73 18.79 18.41 0 0 0
26/03/2019
18.73
 3,200 18.79 18.98 18.47 0 0 0
25/03/2019
18.79
 7,340 18.79 18.79 18.29 0 0 0
22/03/2019
18.79
 6,430 19.04 19.04 18.29 0 0 0
21/03/2019
19.04
 2,710 19.04 19.04 19.01 0 0 0
20/03/2019
19.04
 3,640 18.98 19.04 18.98 0 0 0
19/03/2019
18.98
 16,950 18.95 18.98 18.47 0 0 0
18/03/2019
18.95
 3,750 19.04 19.04 18.95 0 0 0
15/03/2019
19.04
 3,020 19.17 19.17 19.04 0 0 0
14/03/2019
19.17
 4,680 19.10 19.17 19.10 0 0 0
13/03/2019
19.10
 6,910 19.10 19.10 18.73 0 0 0
12/03/2019
19.10
 2,610 19.17 19.17 18.85 0 0 0
11/03/2019
19.17
 5,370 19.17 19.23 18.73 0 0 0
08/03/2019
19.17
 2,490 19.23 19.23 19.17 0 0 0
07/03/2019
19.23
 4,010 19.29 19.29 18.66 0 0 0
06/03/2019
19.29
 1,620 19.23 19.29 19.29 0 0 0
05/03/2019
19.23
 2,140 19.35 19.35 19.23 0 0 0
04/03/2019
19.35
 1,170 18.98 19.35 19.35 0 0 0
01/03/2019
18.98
 1,220 18.85 18.98 18.73 0 0 0
28/02/2019
18.85
 2,290 19.17 19.17 18.79 0 0 0
27/02/2019
19.17
 1,590 18.85 19.17 19.17 0 0 0
26/02/2019
18.85
 5,040 19.29 19.29 18.85 0 0 0
25/02/2019
19.29
 2,020 19.35 19.35 19.29 0 0 0
22/02/2019
19.35
 2,090 19.17 19.42 19.35 0 0 0
21/02/2019
19.17
 10,120 19.17 19.17 18.85 0 0 0
20/02/2019
19.17
 2,250 19.17 19.35 18.85 0 0 0
19/02/2019
19.17
 1,590 19.17 19.17 19.10 0 0 0
18/02/2019
19.17
 4,340 19.67 19.67 18.98 0 0 0
15/02/2019
19.67
 0 19.67 19.67 19.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |