CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.43
-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)
26/04/2022
13.10
 172,700 12.60 13.20 12.40 8,200 100 0.1
25/04/2022
12.60
 183,000 12.70 12.90 12.30 0 300 -0.0
22/04/2022
12.70
 217,900 12.70 13.10 12.60 2,100 3,500 -0.0
21/04/2022
12.70
 147,400 13.40 13.40 12.70 8,900 2,200 0.1
20/04/2022
13.40
 179,700 13.55 13.55 12.65 10,800 0 0.1
19/04/2022
13.55
 249,200 13.85 14.10 12.90 5,300 4,100 0.0
18/04/2022
13.85
 247,000 14.80 14.80 13.80 0 6,900 -0.1
15/04/2022
14.80
 257,700 15 15.20 14.70 0 500 -0.0
14/04/2022
15
 199,000 15 15.10 14.70 0 6,300 -0.1
13/04/2022
15
 197,600 14.90 15 14.15 0 9,800 -0.1
12/04/2022
14.90
 152,800 15 15 14.65 0 9,700 -0.1
08/04/2022
15
 255,400 15.60 15.70 14.55 0 4,000 -0.1
07/04/2022
15.60
 241,600 16.50 16.65 15.60 0 8,000 -0.1
06/04/2022
16.50
 260,700 16.60 16.65 16.20 0 1,200 -0.0
05/04/2022
16.60
 248,500 16.55 17.15 16.40 9,400 27,000 -0.3
04/04/2022
16.55
 370,700 16.75 16.75 16.30 13,000 106,000 -1.5
01/04/2022
16.75
 724,700 17 17.10 16.65 0 22,300 -0.4
31/03/2022
17
 252,100 17.10 17.40 16.70 0 11,900 -0.2
30/03/2022
17.10
 273,700 17.30 17.40 16.90 12,200 0 0.2
29/03/2022
17.30
 296,500 16.95 17.50 16.70 15,600 0 0.3
28/03/2022
16.95
 285,500 17.10 17.10 16.70 4,100 100 0.1
25/03/2022
17.10
 276,000 17.80 18 17.10 1,300 1,500 -0.0
24/03/2022
17.80
 273,900 17.50 17.90 17.50 13,200 0 0.2
23/03/2022
17.50
 245,900 17.35 17.80 17.35 14,900 0 0.3
22/03/2022
17.35
 364,200 17.35 17.80 17.10 15,200 0 0.3
21/03/2022
17.35
 265,900 17.80 18 17.30 1,300 0 0.0
18/03/2022
17.80
 261,900 18.05 18.15 17.80 4,500 0 0.1
17/03/2022
18.05
 339,200 18.25 19.05 18 9,700 0 0.2
16/03/2022
18.25
 394,700 17.10 18.25 17 12,500 0 0.2
15/03/2022
17.10
 310,000 16.50 17.25 16.65 900 2,100 -0.0
14/03/2022
16.50
 285,000 16.95 16.95 16.50 3,300 0 0.1
11/03/2022
16.95
 301,500 17.10 17.20 16.90 20,300 7,000 0.2
10/03/2022
17.10
 276,500 16.90 17.35 16.90 3,200 7,300 -0.1
09/03/2022
16.90
 391,400 17.10 17.45 16.90 0 0 0
08/03/2022
17.10
 387,600 16.95 17.75 17 66,400 9,800 1.0
07/03/2022
16.95
 324,600 15.85 16.95 15.85 109,100 0 1.8
04/03/2022
15.85
 297,300 15.85 15.95 15.65 3,900 0 0.1
03/03/2022
15.85
 293,200 15.80 15.90 15.60 0 600 -0.0
02/03/2022
15.80
 266,700 15.90 15.95 15.60 4,900 300 0.1
01/03/2022
15.90
 304,700 16.20 16.20 15.80 0 0 0
28/02/2022
16.20
 301,000 16 16.30 15.70 7,600 0 0.1
25/02/2022
16
 237,500 15.55 16.20 15.50 11,200 0 0.2
24/02/2022
15.55
 279,200 16.40 16.40 15.30 100 6,900 -0.1
23/02/2022
16.40
 126,000 16.50 16.80 16.40 0 300 -0.0
22/02/2022
16.50
 271,500 16.45 17.30 16.40 1,700 8,900 -0.1
21/02/2022
16.45
 230,400 16 16.50 16 8,200 0 0.1
18/02/2022
16
 176,800 15.95 16.15 15.55 8,600 0 0.1
17/02/2022
15.95
 219,900 15.60 16 15.35 4,800 0 0.1
16/02/2022
15.60
 287,100 15.25 15.80 15.20 10,000 0 0.2
15/02/2022
15.25
 241,800 14.90 15.35 14.90 3,100 700 0.0
14/02/2022
14.90
 196,300 15.35 15.35 14.90 0 9,600 -0.1
11/02/2022
15.35
 186,300 15.50 15.55 15.30 100 100 0
10/02/2022
15.50
 252,200 15.70 15.90 15.35 700 2,700 -0.0
09/02/2022
15.70
 282,400 15.50 15.95 15.55 12,500 0 0.2
08/02/2022
15.50
 173,600 15.45 15.60 15.35 6,300 0 0.1
07/02/2022
15.45
 237,700 15.10 15.65 15.15 12,000 0 0.2
28/01/2022
15.10
 193,100 14.95 15.35 14.85 0 2,900 -0.0
27/01/2022
14.95
 147,500 15.05 15.25 14.85 0 1,200 -0.0
26/01/2022
15.05
 261,500 15.10 15.45 15 2,300 3,600 -0.0
25/01/2022
15.10
 218,200 15 15.20 14.70 3,600 8,000 -0.1
24/01/2022
15
 197,400 15.65 15.70 15 400 11,300 -0.2
21/01/2022
15.65
 245,200 15.50 15.75 15.25 2,700 0 0.0
20/01/2022
15.50
 184,900 15.40 15.55 15.25 9,200 900 0.1
19/01/2022
15.40
 163,300 16.35 16.65 15.40 0 9,300 -0.1
18/01/2022
16.35
 158,800 17.20 17.20 15.95 0 6,800 -0.1
17/01/2022
17.20
 130,200 17.25 17.50 17.15 1,000 2,600 -0.0
14/01/2022
17.25
 206,300 17.15 17.55 16.90 3,800 0 0.1
13/01/2022
17.15
 259,200 17.10 17.85 17.10 0 0 0
12/01/2022
17.10
 275,800 17.45 17.80 17 200 3,200 -0.1
11/01/2022
17.45
 289,700 17.65 18 17.25 1,500 4,700 -0.1
10/01/2022
17.65
 302,400 17.65 18.10 17.45 1,900 1,200 0
07/01/2022
17.65
 203,200 18 18 17.65 0 7,600 -0.1
06/01/2022
18
 244,600 18.60 18.70 17.50 0 11,600 -0.2
05/01/2022
18.60
 301,900 18.55 18.85 18.50 14,200 1,200 0.2
04/01/2022
18.55
 254,900 18.30 18.65 18.30 15,200 900 0.3
31/12/2021
18.30
 97,800 18.30 18.50 18 0 4,700 -0.1
30/12/2021
18.30
 74,800 18.15 18.30 18 0 10,300 -0.2
29/12/2021
18.15
 293,700 18.15 18.20 17.90 0 600 -0.0
28/12/2021
18.15
 264,300 18.55 18.60 18.05 0 8,000 -0.1
27/12/2021
18.55
 243,700 18.85 19 18.45 0 8,600 -0.2
24/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
24/12/2021
18.85
 204,700 18.62 19.10 18.70 0 7,200 -0.1
23/12/2021
18.62
 294,400 18.33 19.29 18.19 5,400 100 0.1
22/12/2021
18.33
 350,900 17.19 18.38 17.19 12,700 0 0.2
21/12/2021
17.19
 224,800 17.05 17.19 16.95 9,500 100 0.2
20/12/2021
17.05
 149,400 17.14 17.24 17.05 2,500 6,100 -0.1
17/12/2021
17.14
 118,600 17.14 17.29 17.05 8,600 0 0.2
16/12/2021
17.14
 142,300 16.95 17.38 16.81 8,600 0 0.2
15/12/2021
16.95
 255,300 17.38 17.43 16.86 2,800 700 0.0
14/12/2021
17.38
 304,400 17.76 18 17.19 0 5,900 -0.1
13/12/2021
17.76
 477,200 17 18 16.76 12,800 0 0.2
10/12/2021
17
 394,800 16.62 17.33 16 4,800 0 0.1
09/12/2021
16.62
 176,200 15.57 16.62 15.38 2,800 0 0.0
08/12/2021
15.57
 193,100 16.10 16.14 15.43 0 3,000 -0.0
07/12/2021
16.10
 331,400 16.29 16.29 15.33 1,700 2,300 -0.0
06/12/2021
16.29
 348,100 16.43 17.43 16.29 2,100 3,200 -0.0
03/12/2021
16.43
 206,200 15.38 16.43 16.38 0 0 0
02/12/2021
15.38
 256,600 14.38 15.38 14.48 0 3,300 -0.1
01/12/2021
14.38
 282,200 14.67 14.71 14.33 0 6,300 -0.1
30/11/2021
14.67
 113,600 14.62 14.95 14.67 0 3,700 -0.1
29/11/2021
14.62
 53,900 14.38 14.62 13.52 1,700 100 0

Chính sách bảo mật | Điều khoản sử dụng |