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)
19/09/2022
15.60
 59,100 15.25 15.85 14.25 0 0 -0.0
16/09/2022
15.25
 130,800 15.20 16.20 15.20 0 0 -0.0
15/09/2022
15.20
 139,100 14.25 15.20 14.80 0 300 -0.0
14/09/2022
14.25
 130,800 15.30 15.30 14.25 0 300 -0.0
13/09/2022
15.30
 190,600 16.40 16.65 15.30 0 3,400 -0.0
12/09/2022
16.40
 38,100 16.80 17.85 15.65 100 1,525 -0.1
09/09/2022
16.80
 358,800 15.85 16.95 14.75 0 4,800 -0.1
08/09/2022
15.85
 3,100 17 17 15.85 0 0 -0.0
07/09/2022
17
 26,900 18.25 18.25 17 0 500 -0.0
06/09/2022
18.25
 3,500 19.60 19.60 18.25 500 0 0.0
05/09/2022
19.60
 3,400 21.05 21.05 19.60 0 0 -0.0
31/08/2022
21.05
 318,200 22.60 22.80 21.05 0 10,600 -0.2
30/08/2022
22.60
 326,300 22.20 23.75 22.50 500 13,500 -0.3
29/08/2022
22.20
 649,000 20.75 22.20 19.60 500 10,100 -0.2
26/08/2022
20.75
 467,900 19.50 20.85 19.55 500 7,900 -0.2
25/08/2022
19.50
 163,600 18.50 19.75 18.45 800 16,400 -0.3
24/08/2022
18.50
 163,600 17.40 18.60 17.40 600 25,900 -0.5
23/08/2022
17.40
 270,800 16.30 17.40 17 600 25,300 -0.4
22/08/2022
16.30
 56,100 15.25 16.30 16.30 600 30,100 -0.5
19/08/2022
15.25
 690,400 14.35 15.35 15.20 0 17,700 -0.3
18/08/2022
14.35
 90,200 13.45 14.35 14.30 0 0 -0.3
17/08/2022
13.45
 53,500 12.60 13.45 13.45 0 20,000 -0.3
16/08/2022
12.60
 66,000 11.80 12.60 11.30 0 600 -0.0
15/08/2022
11.80
 51,100 11.05 11.80 10.80 0 400 -0.0
12/08/2022
11.05
 15,200 10.80 11.05 10.60 0 1,100 -0.0
11/08/2022
10.80
 11,200 10.60 10.90 10.65 0 1,200 -0.0
10/08/2022
10.60
 9,700 11 11 10.60 0 1,500 -0.0
09/08/2022
11
 26,100 10.60 11.05 10.50 0 1,400 -0.0
08/08/2022
10.60
 4,700 10.55 10.60 10.40 0 1,300 -0.0
05/08/2022
10.55
 14,500 10.60 10.60 10.20 0 1,100 -0.0
04/08/2022
10.60
 3,700 10.55 10.60 10.35 0 1,500 -0.0
03/08/2022
10.55
 12,800 10.40 10.55 10.25 0 1,100 -0.0
02/08/2022
10.40
 15,800 10.60 10.60 10.35 0 1,100 -0.0
01/08/2022
10.60
 4,800 10.60 10.70 10.25 0 1,500 -0.0
29/07/2022
10.60
 24,600 10.45 10.70 10.40 0 1,400 -0.0
28/07/2022
10.45
 14,800 10.50 10.80 10.40 0 1,300 -0.0
27/07/2022
10.50
 7,600 10.50 10.50 10 0 700 -0.0
26/07/2022
10.50
 36,800 10.50 10.50 10 0 800 -0.0
25/07/2022
10.50
 8,800 10.85 10.85 10.15 0 1,000 -0.0
22/07/2022
10.85
 7,400 10.95 10.95 10.30 0 1,300 -0.0
21/07/2022
10.95
 3,300 11 11 10.35 0 1,100 -0.0
20/07/2022
11
 79,000 10.35 11 10 900 900 0
19/07/2022
10.35
 4,400 10.60 10.60 10.35 0 600 -0.0
18/07/2022
10.60
 4,200 11.20 11.55 10.55 0 800 -0.0
15/07/2022
11.20
 4,500 10.80 11.20 10.35 0 600 -0.0
14/07/2022
10.80
 5,900 10.50 10.80 10.10 0 600 -0.0
13/07/2022
10.50
 5,000 10.40 10.50 10.25 0 500 -0.0
12/07/2022
10.40
 3,900 10.90 10.90 10.35 0 800 -0.0
11/07/2022
10.90
 2,900 10.85 10.90 10.30 0 800 -0.0
08/07/2022
10.85
 5,600 10.85 10.85 10.30 9,500 7,300 -0.0
07/07/2022
10.85
 9,500 10.85 10.85 10.15 0 1,300 -0.0
06/07/2022
10.85
 7,500 10.50 10.85 9.85 0 1,000 -0.0
05/07/2022
10.50
 23,400 10.50 10.50 9.78 0 900 -0.0
04/07/2022
10.50
 7,700 10.85 10.85 10.10 0 800 -0.0
01/07/2022
10.85
 3,700 10.50 10.90 9.82 0 1,600 -0.0
30/06/2022
10.50
 8,300 10.95 11.40 10.30 0 1,700 -0.0
29/06/2022
10.95
 3,600 10.30 11 10 0 700 -0.0
28/06/2022
10.30
 10,100 10.25 10.50 9.60 0 1,100 -0.0
27/06/2022
10.25
 12,800 10.90 10.90 10.15 0 1,800 -0.0
24/06/2022
10.90
 22,300 10.85 10.90 10.10 0 1,200 -0.0
23/06/2022
10.85
 16,400 11 11 10.25 0 1,300 -0.0
22/06/2022
11
 10,500 11 11.20 10.25 0 1,700 -0.0
21/06/2022
11
 7,500 11 11.60 10.25 0 1,800 -0.0
20/06/2022
11
 6,700 11.35 11.35 10.60 0 1,300 -0.0
17/06/2022
11.35
 35,200 11.35 11.35 10.60 0 200 -0.0
16/06/2022
11.35
 88,600 11.30 11.35 10.55 0 31,500 -0.4
15/06/2022
11.30
 88,000 10.80 11.30 10.05 20,000 81,700 -0.7
14/06/2022
10.80
 10,600 11.45 11.45 10.70 0 700 -0.0
13/06/2022
11.45
 17,900 12.25 12.50 11.40 0 6,100 -0.1
10/06/2022
12.25
 14,200 12.50 12.75 12.05 0 5,500 -0.1
09/06/2022
12.50
 17,300 12.75 12.75 12.10 0 3,200 -0.0
08/06/2022
12.75
 4,600 12.50 12.75 12.25 0 2,400 -0.0
07/06/2022
12.50
 35,700 12.55 12.55 12.30 15,500 7,800 0.1
06/06/2022
12.55
 15,900 12.55 12.95 12.55 11,700 1,300 0.1
03/06/2022
12.55
 8,200 12.80 13.35 12.35 0 4,300 -0.1
02/06/2022
12.80
 12,500 13.20 13.20 12.80 0 4,000 -0.1
01/06/2022
13.20
 9,600 13.60 14.30 12.90 0 1,000 -0.0
31/05/2022
13.60
 12,000 13.30 13.60 13.15 0 2,000 -0.0
30/05/2022
13.30
 17,800 13.50 13.50 13 0 1,500 -0.0
27/05/2022
13.50
 8,100 13.50 13.80 13 0 3,300 -0.0
26/05/2022
13.50
 400 13.50 14.40 12.95 0 100 -0.0
25/05/2022
13.50
 85,100 13.40 13.70 13.25 0 0 -0.1
24/05/2022
13.40
 70,100 13.80 13.80 13.20 0 6,000 -0.1
23/05/2022
13.80
 100,300 14.10 14.20 13.50 0 5,600 -0.1
20/05/2022
14.10
 89,300 14.80 14.80 14 0 5,700 -0.1
19/05/2022
14.80
 71,100 15.25 15.25 14.50 0 2,100 -0.0
18/05/2022
15.25
 83,800 14.50 15.40 14.30 37,500 3,200 0.5
17/05/2022
14.50
 102,100 13.90 14.85 13.60 0 3,900 -0.1
16/05/2022
13.90
 86,500 14.45 14.50 13.60 0 15,300 -0.2
13/05/2022
14.45
 162,100 15.50 16.55 14.45 17,300 28,800 -0.2
12/05/2022
15.50
 196,900 15.50 15.70 14.80 100 8,200 -0.1
11/05/2022
15.50
 163,000 14.90 15.70 14.70 9,500 7,300 0.0
10/05/2022
14.90
 172,200 14.70 14.90 14.20 24,400 19,600 0.1
09/05/2022
14.70
 230,800 13.75 14.70 13.50 84,400 7,700 1.1
06/05/2022
13.75
 243,000 14 14.30 13.70 70,400 3,000 0.9
05/05/2022
14
 152,200 14.40 14.50 13.40 0 10,400 -0.1
04/05/2022
14.40
 57,600 13.50 14.40 13.50 17,800 3,100 0.2
29/04/2022
13.50
 164,200 13 13.50 12.80 2,200 1,800 0.0
28/04/2022
13
 199,400 13 13.30 12.85 0 2,000 -0.0
27/04/2022
13
 197,400 13.10 13.20 12.45 0 15,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |