CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.45
0.05
(2.08%)
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)
14/02/2023
10.40
 238,100 10.60 10.60 9.94 0 0 0.0
13/02/2023
10.60
 284,100 10.80 10.80 10.05 0 0 0.0
10/02/2023
10.80
 37,700 11 11 10.30 0 0 0.0
09/02/2023
11
 127,000 11.20 11.35 10.80 0 0 0.0
08/02/2023
11.20
 49,400 11.60 11.75 10.85 0 0 0.0
07/02/2023
11.60
 12,100 11.40 11.70 11.40 0 0 0.0
06/02/2023
11.40
 65,700 11.55 11.55 10.85 0 0 0.0
03/02/2023
11.55
 24,000 11.65 11.65 11.20 0 0 0.0
02/02/2023
11.65
 69,100 11.80 11.80 11.10 0 0 0.0
01/02/2023
11.80
 285,200 11.95 11.95 11.50 0 0 0.0
31/01/2023
11.95
 178,400 12.05 12.05 11.50 0 0 0.0
30/01/2023
12.05
 187,700 12.30 12.30 11.55 0 0 0.0
27/01/2023
12.30
 128,300 12.15 12.30 11.60 0 0 0.0
19/01/2023
12.15
 197,300 12.30 12.30 11.50 0 0 0.0
18/01/2023
12.30
 165,800 12.20 12.30 11.45 100 0 0.0
17/01/2023
12.20
 248,100 12.10 12.20 11.50 0 0 0.0
16/01/2023
12.10
 100,000 12 12.20 11.70 0 0 0.0
13/01/2023
12
 34,800 12 12.10 11.80 0 0 0.0
12/01/2023
12
 71,900 12.30 12.30 11.70 0 0 0.0
11/01/2023
12.30
 90,700 12.30 12.40 11.60 0 0 0.0
10/01/2023
12.30
 204,500 12 12.30 11.35 0 0 0.0
09/01/2023
12
 147,500 11.60 12 11.20 0 0 0.0
06/01/2023
11.60
 365,900 12.10 12.10 11.30 0 0 0.0
05/01/2023
12.10
 216,900 11.85 12.20 11.30 0 0 0.0
04/01/2023
11.85
 230,900 12.70 12.70 11.85 0 0 0.0
03/01/2023
12.70
 491,400 12.10 12.70 11.30 0 0 0.0
30/12/2022
12.10
 1,287,500 12.60 13.30 12.10 600 0 0.0
29/12/2022
12.60
 220,400 11.90 12.70 11.60 0 0 -0.0
28/12/2022
11.90
 160,200 11.35 11.90 10.65 0 0 -0.0
27/12/2022
11.35
 139,700 12 12 11.35 0 0 -0.0
26/12/2022
12
 145,600 12.80 12.80 12 0 2,200 -0.0
23/12/2022
12.80
 229,600 13.35 13.35 12.60 0 0 0.0
22/12/2022
13.35
 271,100 13.90 14.10 13.20 700 0 0.0
21/12/2022
13.90
 836,100 13.50 14.35 13.50 700 0 0.0
20/12/2022
13.50
 523,900 12.70 13.55 12.70 800 0 0.0
19/12/2022
12.70
 252,500 11.95 12.70 12 0 0 -0.2
16/12/2022
11.95
 449,300 11.20 11.95 11 0 0 -0.2
15/12/2022
11.20
 447,600 10.50 11.20 9.90 0 0 -0.2
14/12/2022
10.50
 1,400 10.65 10.95 10.20 0 0 -0.2
13/12/2022
10.65
 5,300 10.50 10.85 9.81 0 0 -0.2
12/12/2022
10.50
 124,700 11 11.05 10.25 0 0 -0.2
09/12/2022
11
 48,100 11 11.30 10.50 0 0 -0.2
08/12/2022
11
 50,800 10.70 11 10.50 0 0 -0.2
07/12/2022
10.70
 237,700 10.60 11.10 10.35 0 0 -0.2
06/12/2022
10.60
 157,900 10.55 10.80 10.10 0 0 -0.2
05/12/2022
10.55
 247,500 10.60 10.60 10.05 0 0 -0.2
02/12/2022
10.60
 587,800 10.75 11.50 10.60 0 20,000 -0.2
01/12/2022
10.75
 64,100 10.05 10.75 10.70 0 0 -0.6
30/11/2022
10.05
 1,114,500 9.42 10.05 9.43 0 60,000 -0.6
29/11/2022
9.42
 197,000 8.81 9.42 8.81 0 0 0.7
28/11/2022
8.81
 42,600 8.51 9 8.51 0 0 0.7
25/11/2022
8.51
 74,500 9.08 9.15 8.51 0 0 0.7
24/11/2022
9.08
 46,000 9.26 9.26 8.99 0 0 0.7
23/11/2022
9.26
 91,900 9.27 9.38 8.64 0 0 0.7
22/11/2022
9.27
 168,000 9.60 9.60 8.93 80,000 0 0.7
21/11/2022
9.60
 120,900 9.80 10 9.12 0 0 0.0
18/11/2022
9.80
 51,400 9.86 9.86 9.17 0 0 0.0
17/11/2022
9.86
 71,600 10.60 10.90 9.86 0 0 0.0
16/11/2022
10.60
 50,600 9.91 10.60 9.22 0 0 0.0
15/11/2022
9.91
 78,100 10.65 10.70 9.91 0 0 0.0
14/11/2022
10.65
 106,200 10.20 10.65 9.75 0 0 0.0
11/11/2022
10.20
 87,300 10.45 10.50 9.90 0 0 0.0
10/11/2022
10.45
 252,400 11.20 11.95 10.45 0 0 0.0
09/11/2022
11.20
 152,200 10.60 11.30 10.90 500 0 0.0
08/11/2022
10.60
 128,700 10.10 10.60 10 0 0 -0.0
07/11/2022
10.10
 110,800 9.82 10.30 9.60 0 500 -0.0
04/11/2022
9.82
 95,900 9.82 9.94 9.60 0 0 0.0
03/11/2022
9.82
 60,200 9.80 10 9.60 0 0 0.0
02/11/2022
9.80
 92,800 9.99 10 9.70 0 0 0.0
01/11/2022
9.99
 123,800 9.55 10 9.56 0 0 0.0
31/10/2022
9.55
 73,000 9.50 9.80 9.50 0 0 0.0
28/10/2022
9.50
 97,100 9.50 9.79 9.30 3,600 0 0.0
27/10/2022
9.50
 1,900 9 9.52 8.99 0 0 0
26/10/2022
9
 37,600 8.90 9.30 8.90 100 0 0.0
25/10/2022
8.90
 66,000 9.40 9.70 8.75 0 0 0
24/10/2022
9.40
 34,900 10.10 10.10 9.40 0 0 0
21/10/2022
10.10
 78,000 10.85 11.30 10.10 0 0 0
20/10/2022
10.85
 12,900 10.30 10.90 9.86 0 0 0
19/10/2022
10.30
 186,600 9.89 10.55 10.30 0 0 0
18/10/2022
9.89
 27,200 9.92 10.25 9.73 0 0 -0.0
17/10/2022
9.92
 19,800 9.71 9.95 9.44 0 100 -0.0
14/10/2022
9.71
 26,200 9.08 9.71 9.23 0 0 -0.0
13/10/2022
9.08
 30,600 9.61 9.65 9.08 0 0 -0.0
12/10/2022
9.61
 20,200 10 10.10 9.48 0 0 -0.0
11/10/2022
10
 80,000 10.35 10.75 9.63 0 0 -0.0
10/10/2022
10.35
 17,500 10.70 10.70 9.96 0 0 -0.0
07/10/2022
10.70
 112,600 11 11.60 10.25 0 0 -0.0
06/10/2022
11
 24,100 11.50 11.60 11 0 0 -0.0
05/10/2022
11.50
 32,700 11.30 11.60 11.30 0 0 -0.0
04/10/2022
11.30
 27,900 12.10 12.80 11.30 0 0 -0.0
03/10/2022
12.10
 31,800 12.30 13 11.45 0 0 -0.0
30/09/2022
12.30
 49,500 12.35 12.35 11.50 0 70 -0.0
29/09/2022
12.35
 89,100 12.20 12.60 12.30 0 0 -0.0
28/09/2022
12.20
 39,700 12.65 12.70 12.05 0 0 -0.0
27/09/2022
12.65
 117,600 13.55 13.60 12.65 0 0 -0.0
26/09/2022
13.55
 111,700 12.90 13.80 12.20 0 0 -0.0
23/09/2022
12.90
 73,100 12.65 13.50 12.80 0 0 -0.0
22/09/2022
12.65
 172,800 13.55 13.70 12.65 0 0 -0.0
21/09/2022
13.55
 74,100 14.55 14.55 13.55 0 0 -0.0
20/09/2022
14.55
 68,900 15.60 15.60 14.55 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |