CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.41
-0.04
(-1.63%)
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)
26/11/2021
14.38
 65,900 14.95 14.95 14.38 0 2,000 -0.0
25/11/2021
14.95
 26,800 15.05 15.43 14.86 4,200 0 0.1
24/11/2021
15.05
 117,100 14.57 15.19 14.57 3,300 100 0.0
23/11/2021
14.57
 247,700 15.19 15.19 14.29 5,800 1,000 0.1
22/11/2021
15.19
 128,700 16.33 16.33 15.19 1,900 6,000 -0.1
19/11/2021
16.33
 193,800 17.24 17.38 16.24 6,000 700 0.1
18/11/2021
17.24
 204,900 16.90 18 17.14 2,400 3,400 -0.0
17/11/2021
16.90
 193,500 15.81 16.90 15.81 42,000 0 0.7
16/11/2021
15.81
 197,100 16.19 16.19 15.62 500 300 0.0
15/11/2021
16.19
 259,400 15.14 16.19 15.05 6,600 0 0.1
12/11/2021
15.14
 227,200 15.62 15.62 14.76 1,400 100 0.0
11/11/2021
15.62
 155,300 15.62 16 15.38 2,600 800 0.0
10/11/2021
15.62
 231,100 15.81 15.81 15.43 6,600 0 0.1
09/11/2021
15.81
 113,500 15.14 15.90 15.14 5,900 0 0.1
08/11/2021
15.14
 167,600 14.90 15.81 15.14 1,700 1,100 0.0
05/11/2021
14.90
 354,900 13.95 14.90 13.90 3,700 300 0.1
04/11/2021
13.95
 366,000 13.76 14.19 13.43 2,400 1,600 -0.0
03/11/2021
13.76
 15,100 14.05 14.05 13.76 0 0 0
02/11/2021
14.05
 57,700 14.10 14.19 13.24 1,600 1,900 -0.0
01/11/2021
14.10
 35,900 14 14.14 13.71 500 100 0.0
29/10/2021
14
 94,200 14.10 14.10 13.81 0 4,100 -0.1
28/10/2021
14.10
 154,000 14.19 14.24 13.62 0 1,000 -0.0
27/10/2021
14.19
 18,900 14.29 14.29 14 200 500 -0.0
26/10/2021
14.29
 21,100 14.33 14.33 13.90 4,200 0 0.1
25/10/2021
14.33
 205,200 14.43 14.67 14.19 0 4,200 -0.1
22/10/2021
14.43
 229,200 13.81 14.57 13.14 2,000 3,300 -0.0
21/10/2021
13.81
 169,300 14.19 14.19 13.52 2,700 6,200 -0.0
20/10/2021
14.19
 185,000 14.33 14.67 14.19 4,200 1,500 0.0
19/10/2021
14.33
 279,900 14.10 14.48 13.81 2,300 2,500 -0.0
18/10/2021
14.10
 225,500 14.19 14.48 13.81 500 8,400 -0.1
15/10/2021
14.19
 259,900 14.52 15.05 14.19 200 2,400 -0.0
14/10/2021
14.52
 249,600 14.95 14.95 14.14 3,700 700 0.0
13/10/2021
14.95
 170,300 15.05 15.05 14.29 9,400 0 0.1
12/10/2021
15.05
 223,400 15.24 15.67 14.29 3,200 3,000 0.0
11/10/2021
15.24
 173,400 14.76 15.71 15.14 700 1,500 0
08/10/2021
14.76
 477,500 13.81 14.76 14.10 0 0 0
07/10/2021
13.81
 183,700 13.67 14.24 13.43 1,000 0 0.0
06/10/2021
13.67
 335,000 14.57 14.57 13.57 2,500 0 0.0
05/10/2021
14.57
 194,300 14.29 15.14 14.29 1,000 0 0.0
04/10/2021
14.29
 301,300 15.24 15.24 14.29 0 0 0
01/10/2021
15.24
 335,900 15.62 15.62 15.10 0 0 0
30/09/2021
15.62
 182,300 15.71 15.71 15.43 0 0 0
29/09/2021
15.71
 291,200 15.71 16.10 14.95 0 0 0
28/09/2021
15.71
 402,600 15.33 15.71 15.14 0 0 0
27/09/2021
15.33
 226,100 15.62 15.62 14.67 0 0 0
24/09/2021
15.62
 176,200 15.24 16.19 15.33 0 0 0
23/09/2021
15.24
 95,700 15.14 15.71 15.14 0 5,000 -0.1
22/09/2021
15.14
 169,700 15.33 15.33 14.29 0 0 0
21/09/2021
15.33
 175,800 15.24 15.81 15.14 0 0 0
20/09/2021
15.24
 186,300 15.90 15.90 15.14 0 0 0
17/09/2021
15.90
 316,900 16.10 16.19 15.90 0 0 0
16/09/2021
16.10
 155,300 15.90 16.14 15.86 0 500 -0.0
15/09/2021
15.90
 453,600 16.10 16.19 15.90 0 0 0
14/09/2021
16.10
 386,900 16.19 16.19 16.05 0 0 0
13/09/2021
16.19
 177,100 16.19 16.67 16.10 0 0 0
10/09/2021
16.19
 345,500 15.81 16.19 15.14 0 0 0
09/09/2021
15.81
 298,200 16.10 16.10 15.05 0 100 -0.0
08/09/2021
16.10
 225,400 15.67 16.19 14.90 0 0 0
07/09/2021
15.67
 362,000 14.81 15.81 14.81 0 0 0
06/09/2021
14.81
 494,700 13.86 14.81 13.86 0 0 0
01/09/2021
13.86
 178,800 13.76 13.86 13.52 0 0 0
31/08/2021
13.76
 176,400 13.57 13.95 13.57 0 0 0
30/08/2021
13.57
 173,800 13.52 13.62 13.52 500 0 0.0
27/08/2021
13.52
 26,600 13.43 13.52 13.24 0 0 0
26/08/2021
13.43
 157,700 13.81 13.81 13.43 0 0 0
25/08/2021
13.81
 229,800 14 14 13.62 0 0 0
24/08/2021
14
 204,200 13.90 14.10 13.43 0 0 0
23/08/2021
13.90
 225,200 13.90 14.67 12.95 100 0 0.0
20/08/2021
13.90
 361,300 13.48 14.29 13.43 0 100 -0.0
19/08/2021
13.48
 232,400 12.62 13.48 12.95 2,000 1,800 0.0
18/08/2021
12.62
 286,700 12 12.62 12.10 0 1,000 -0.0
17/08/2021
12
 88,700 11.67 12.43 11.71 0 0 0
16/08/2021
11.67
 63,000 10.90 11.67 10.29 0 0 0
13/08/2021
10.90
 87,600 11.24 11.24 10.86 0 0 0
12/08/2021
11.24
 111,700 11.81 11.81 11.14 300 0 0.0
11/08/2021
11.81
 113,200 11.71 12.52 11.71 0 0 0
10/08/2021
11.71
 30,700 10.95 11.71 11.71 0 0 0
09/08/2021
10.95
 136,100 10.24 10.95 10.48 0 0 0
06/08/2021
10.24
 37,400 10.43 10.43 9.76 0 0 0
05/08/2021
10.43
 7,700 10.48 10.48 10 0 0 0
04/08/2021
10.48
 16,100 10.29 10.48 9.71 0 0 0
03/08/2021
10.29
 12,700 10.19 10.48 9.62 3,300 0 0.0
02/08/2021
10.19
 9,700 10 10.19 9.57 0 0 0
30/07/2021
10
 19,400 10 10.05 10 0 0 0
29/07/2021
10
 10,000 10.19 10.24 9.62 0 0 0
28/07/2021
10.19
 12,800 9.52 10.19 9.35 0 0 0
27/07/2021
9.52
 3,600 9.52 9.52 9.42 0 0 0
26/07/2021
9.52
 17,100 9.43 9.62 9.38 10,000 0 0.1
23/07/2021
9.43
 1,600 9.52 9.52 9.43 0 0 0
22/07/2021
9.52
 11,300 9.52 9.71 9.38 0 0 0
21/07/2021
9.52
 8,100 9.42 9.52 9.24 0 0 0
20/07/2021
9.42
 1,400 9.33 9.42 9.33 0 0 0
19/07/2021
9.33
 19,200 9.52 9.52 9.06 0 0 0
16/07/2021
9.52
 8,100 9.43 9.52 9.31 0 0 0
15/07/2021
9.43
 1,200 9.33 9.52 9.24 0 0 0
14/07/2021
9.33
 1,000 9.52 9.52 9.29 0 0 0
13/07/2021
9.52
 4,200 9.52 9.71 9.29 0 0 0
12/07/2021
9.52
 25,900 9.52 9.71 8.86 0 0 0
09/07/2021
9.52
 8,900 9.52 9.62 9.14 0 0 0
08/07/2021
9.52
 1,900 9.71 9.71 9.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |