CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.47
0.02
(0.82%)
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)
14/02/2019
19.67
 1,880 19.67 19.67 19.42 0 0 0
13/02/2019
19.67
 120 19.48 19.67 19.67 0 0 0
12/02/2019
19.48
 10,290 20.11 20.11 19.48 0 0 0
11/02/2019
20.11
 100 20.11 20.11 20.11 0 0 0
01/02/2019
20.11
 190 19.17 20.11 19.73 0 0 0
31/01/2019
19.17
 1,150 18.85 19.23 18.85 0 0 0
30/01/2019
18.85
 3,780 19.42 19.42 18.85 0 0 0
29/01/2019
19.42
 1,260 19.42 19.42 19.23 0 0 0
28/01/2019
19.42
 1,760 19.35 19.42 19.35 0 0 0
25/01/2019
19.35
 4,870 19.35 19.35 19.29 0 0 0
24/01/2019
19.35
 12,060 19.35 19.35 19.10 0 0 0
23/01/2019
19.35
 10,410 19.79 19.79 19.29 0 0 0
22/01/2019
19.79
 16,750 19.67 20.74 19.29 0 0 0
21/01/2019
19.67
 7,730 19.48 19.67 19.42 0 0 0
18/01/2019
19.48
 29,970 19.54 19.61 19.42 0 0 0
17/01/2019
19.54
 42,290 19.54 19.54 19.35 0 0 0
16/01/2019
19.54
 42,680 19.98 19.98 19.48 0 0 0
15/01/2019
19.98
 11,540 20.05 20.05 19.79 0 0 0
14/01/2019
20.05
 28,020 20.11 20.11 19.23 0 0 0
11/01/2019
20.11
 36,240 19.98 20.11 19.23 0 0 0
10/01/2019
19.98
 47,890 19.98 19.98 19.10 0 0 0
09/01/2019
19.98
 35,000 19.61 19.98 19.48 0 0 0
08/01/2019
19.61
 41,140 19.48 19.61 19.04 0 0 0
07/01/2019
19.48
 58,080 19.48 19.54 19.23 0 0 0
04/01/2019
19.48
 56,220 19.79 19.79 19.17 0 0 0
03/01/2019
19.79
 56,820 20.11 20.11 19.35 0 0 0
02/01/2019
20.11
 60,440 20.86 20.86 20.05 0 0 0
28/12/2018
20.86
 43,520 20.99 20.99 20.80 0 0 0
27/12/2018
20.99
 177,880 20.86 21.99 20.74 0 135,000 -4.7
26/12/2018
20.86
 199,580 20.80 20.99 20.61 0 100,000 -3.3
25/12/2018
20.80
 255,880 20.80 20.92 20.23 0 180,000 -6.0
24/12/2018
20.80
 71,930 20.80 21.18 20.74 0 0 0
21/12/2018
20.80
 57,210 20.74 20.80 20.74 0 0 0
20/12/2018
20.74
 100,470 20.67 20.74 20.36 5,000 0 0.2
19/12/2018
20.67
 155,070 19.79 20.67 19.67 95,000 0 3.0
18/12/2018
19.79
 170,410 19.79 19.79 19.61 110,000 0 3.4
17/12/2018
19.79
 167,170 20.42 20.42 19.48 105,000 0 3.3
14/12/2018
20.42
 42,300 20.74 20.99 20.42 0 0 0
13/12/2018
20.74
 67,400 21.11 21.36 20.67 0 0 0
12/12/2018
21.11
 142,730 21.11 21.24 20.80 0 70,000 -2.3
11/12/2018
21.11
 133,120 21.11 21.11 20.99 0 80,000 -2.7
10/12/2018
21.11
 205,780 20.74 21.36 20.74 0 100,000 -3.3
07/12/2018
20.74
 165,390 20.74 20.92 20.67 0 100,000 -3.3
06/12/2018
20.74
 143,320 20.42 21.05 20.42 0 50,000 -1.7
05/12/2018
20.42
 138,820 19.67 20.42 19.10 0 0 0
04/12/2018
19.67
 75,530 19.92 19.98 19.67 0 0 0
03/12/2018
19.92
 85,310 19.92 20.11 19.79 0 0 0
30/11/2018
19.92
 100,990 20.23 20.23 19.67 0 0 0
29/11/2018
20.23
 63,920 20.42 20.55 19.98 0 0 0
28/11/2018
20.42
 84,610 20.11 20.86 20.11 0 0 0
27/11/2018
20.11
 110,560 19.35 20.11 19.35 0 0 0
26/11/2018
19.35
 231,130 18.10 19.35 17.28 35,840 0 1.0
23/11/2018
18.10
 163,620 18.22 18.22 17.72 81,140 0 2.3
22/11/2018
18.22
 160,800 18.16 18.22 17.59 110,000 0 3.1
21/11/2018
18.16
 133,990 18.22 18.22 17.28 100,000 0 2.8
20/11/2018
18.22
 74,180 18.22 18.22 17.28 50,000 0 1.4
19/11/2018
18.22
 30 17.28 18.22 18.22 0 0 0
16/11/2018
17.28
 40,300 17.28 18.22 17.28 20,000 0 0.6
15/11/2018
17.28
 12,010 17.85 17.88 17.28 0 0 0
14/11/2018
17.85
 2,880 17.88 17.88 17.85 0 0 0
13/11/2018
17.88
 5,520 17.85 17.91 17.59 0 0 0
12/11/2018
17.85
 15,260 17.72 17.91 16.71 0 0 0
09/11/2018
17.72
 5,890 17.78 17.78 17.72 0 0 0
08/11/2018
17.78
 5,260 17.66 17.78 17.59 0 0 0
07/11/2018
17.66
 2,510 17.75 17.85 16.65 0 0 0
06/11/2018
17.75
 560 17.91 17.91 16.90 0 0 0
05/11/2018
17.91
 2,710 17.91 17.91 16.87 0 0 0
02/11/2018
17.91
 2,760 17.85 17.91 17.28 0 0 0
01/11/2018
17.85
 9,150 18.22 18.22 17.00 0 0 0
31/10/2018
18.22
 1,830 18.22 18.22 17.12 0 0 0
30/10/2018
18.22
 0 18.22 18.22 18.22 0 0 0
29/10/2018
18.22
 7,520 17.94 18.22 16.81 0 0 0
26/10/2018
17.94
 7,210 18.10 18.16 16.84 0 0 0
25/10/2018
18.10
 220 18.07 18.54 16.84 0 0 0
24/10/2018
18.07
 4,260 18.10 18.10 16.87 0 0 0
23/10/2018
18.10
 2,420 18.16 18.16 17.06 0 0 0
22/10/2018
18.16
 1,730 18.10 18.16 17.06 0 0 0
19/10/2018
18.10
 520 18.10 18.10 18.10 0 0 0
18/10/2018
18.10
 610 18.10 18.10 17.09 0 0 0
17/10/2018
18.10
 560 17.03 18.19 18.10 0 0 0
16/10/2018
17.03
 41,200 18.22 18.22 16.97 0 0 0
15/10/2018
18.22
 20 18.41 18.54 18.22 0 0 0
12/10/2018
18.41
 360 18.35 18.41 18.35 0 0 0
11/10/2018
18.35
 1,450 18.41 18.41 17.25 0 190 -0.0
10/10/2018
18.41
 310 18.41 18.41 18.35 0 0 0
09/10/2018
18.41
 0 18.41 18.41 18.41 0 0 0
08/10/2018
18.41
 570 18.41 18.60 17.28 0 0 0
05/10/2018
18.41
 410 18.47 18.47 17.41 0 0 0
04/10/2018
18.47
 4,010 18.47 18.47 17.34 0 0 0
03/10/2018
18.47
 2,590 18.60 18.60 18.44 0 0 0
02/10/2018
18.60
 1,030 18.60 18.60 18.22 0 0 0
01/10/2018
18.60
 430 18.66 18.66 17.59 0 0 0
28/09/2018
18.66
 2,010 18.79 18.85 17.53 0 0 0
27/09/2018: Cổ tức tiền mặt tỉ lệ: 3.5%
27/09/2018
18.79
 2,140 19.01 19.01 18.54 0 0 0
26/09/2018
19.01
 0 19.01 19.01 19.01 0 0 0
25/09/2018
19.01
 0 19.01 19.01 19.01 0 0 0
24/09/2018
19.01
 10 18.45 19.01 19.01 0 0 0
21/09/2018
18.45
 6,070 18.64 18.64 17.64 0 0 0
20/09/2018
18.64
 2,010 18.64 18.64 18.01 0 0 0
19/09/2018
18.64
 4,060 18.88 18.88 17.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |