CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.38
-0.07
(-2.86%)
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)
07/07/2021
9.71
 16,300 9.76 9.76 9.16 0 0 0
06/07/2021
9.76
 9,400 10 10 9.62 0 0 0
05/07/2021
10
 4,100 9.90 10 9.62 0 0 0
02/07/2021
9.90
 7,600 9.81 9.90 9.76 0 0 0
01/07/2021
9.81
 12,100 9.81 9.81 9.52 0 0 0
30/06/2021
9.81
 19,500 9.71 9.81 9.52 0 0 0
29/06/2021
9.71
 6,800 9.81 9.86 9.71 0 0 0
28/06/2021
9.81
 5,100 10.10 10.10 9.62 0 0 0
25/06/2021
10.10
 8,300 10.10 10.29 9.52 0 0 0
24/06/2021
10.10
 22,800 10 10.10 9.76 0 0 0
23/06/2021
10
 24,400 10.57 10.57 9.90 0 0 0
22/06/2021
10.57
 19,700 10.76 10.76 10.10 0 0 0
21/06/2021
10.76
 18,900 10.48 11.10 10.57 0 0 0
18/06/2021
10.48
 54,200 9.81 10.48 9.86 0 0 0
17/06/2021
9.81
 33,300 9.71 9.81 9.71 0 0 0
16/06/2021
9.71
 14,500 9.71 9.76 9.52 0 0 0
15/06/2021
9.71
 8,200 9.71 9.76 9.38 0 0 0
14/06/2021
9.71
 24,200 9.76 9.76 9.33 1,200 0 0.0
11/06/2021
9.76
 12,800 9.76 9.76 9.52 0 0 0
10/06/2021
9.76
 50,400 9.52 9.76 9.33 0 0 0
09/06/2021
9.52
 35,100 9.71 9.71 9.33 0 0 0
08/06/2021
9.71
 61,800 9.76 9.76 9.52 0 0 0
07/06/2021
9.76
 24,400 9.81 9.81 9.71 0 0 0
04/06/2021
9.81
 23,900 9.81 9.81 9.71 0 0 0
03/06/2021
9.81
 20,400 9.71 9.86 9.71 0 0 0
02/06/2021
9.71
 27,400 9.62 10 9.62 0 0 0
01/06/2021
9.62
 13,700 9.90 10.38 9.52 0 0 0
31/05/2021
9.90
 3,500 10.19 10.19 9.81 0 0 0
28/05/2021
10.19
 4,700 10.38 10.38 9.90 0 0 0
27/05/2021
10.38
 54,800 10.48 10.48 10 0 0 0
26/05/2021
10.48
 32,400 10.48 10.48 10.05 0 0 0
25/05/2021
10.48
 59,400 10.67 10.67 10.10 0 0 0
24/05/2021
10.67
 1,700 10.86 10.86 10.48 0 0 0
21/05/2021
10.86
 1,900 10.76 10.95 10.76 0 0 0
20/05/2021
10.76
 900 11.24 11.24 10.67 0 0 0
19/05/2021
11.24
 3,700 11.24 11.24 10.57 0 0 0
18/05/2021
11.24
 1,600 11.33 11.33 10.90 0 0 0
17/05/2021
11.33
 3,000 11.33 11.33 11.33 0 0 0
14/05/2021
11.33
 1,700 11.24 11.43 10.95 0 0 0
13/05/2021
11.24
 10,900 11.29 11.29 10.71 0 0 0
12/05/2021
11.29
 4,500 11.33 11.33 10.57 0 0 0
11/05/2021
11.33
 1,400 11.14 11.33 10.48 0 0 0
10/05/2021
11.14
 500 10.95 11.33 11.14 0 0 0
07/05/2021
10.95
 15,200 11.43 11.43 10.76 0 0 0
06/05/2021
11.43
 14,200 11.43 11.43 11.33 0 0 0
05/05/2021
11.43
 700 11.38 11.43 11.38 0 0 0
04/05/2021
11.38
 7,600 11.71 11.71 11.38 0 0 0
29/04/2021
11.71
 2,000 11.81 11.81 11.71 0 0 0
28/04/2021
11.81
 9,400 11.48 11.90 11.52 0 0 0
27/04/2021
11.48
 7,600 11.43 11.90 11.43 0 0 0
26/04/2021
11.43
 22,000 11.62 11.62 11.43 0 0 0
23/04/2021
11.62
 9,000 11.62 11.62 10.95 0 0 0
22/04/2021
11.62
 14,500 11.90 11.90 11.62 0 0 0
20/04/2021
11.90
 11,800 11.86 11.90 11.71 0 0 0
19/04/2021
11.86
 20,900 11.86 11.86 11.86 0 0 0
16/04/2021
11.86
 36,200 12.10 12.10 11.62 0 0 0
15/04/2021
12.10
 8,600 12.29 12.67 11.86 0 0 0
14/04/2021
12.29
 9,600 12.29 12.29 11.81 0 0 0
13/04/2021
12.29
 15,300 12.29 12.33 12.19 0 0 0
12/04/2021
12.29
 22,100 12.29 12.48 12.10 0 0 0
09/04/2021
12.29
 28,900 12.57 12.57 12.19 0 0 0
08/04/2021
12.57
 23,600 12.48 12.57 12 0 0 0
07/04/2021
12.48
 11,300 12.29 12.48 11.71 0 0 0
06/04/2021
12.29
 32,500 12.67 12.67 11.81 0 0 0
05/04/2021
12.67
 43,000 12 12.67 12 0 0 0
02/04/2021
12
 10,700 11.71 12.48 11.71 0 0 0
01/04/2021
11.71
 31,200 11.81 12.10 11.52 0 0 0
31/03/2021
11.81
 22,400 12.48 12.48 11.81 0 0 0
30/03/2021
12.48
 28,800 12.67 12.67 12 0 0 0
29/03/2021
12.67
 9,400 12.10 12.81 12.10 0 0 0
26/03/2021
12.10
 8,600 12.86 12.86 12 0 0 0
25/03/2021
12.86
 25,200 12.81 13.43 12.76 0 0 0
24/03/2021
12.81
 53,100 12 12.81 11.90 0 0 0
23/03/2021
12
 49,100 12.76 12.76 11.90 0 0 0
22/03/2021
12.76
 27,800 13.24 13.24 12.33 0 0 0
19/03/2021
13.24
 73,900 13.81 13.81 12.86 0 0 0
18/03/2021
13.81
 232,200 14.05 15 13.10 300 100 0.0
17/03/2021
14.05
 65,600 13.14 14.05 14.05 0 0 0
16/03/2021
13.14
 113,800 12.29 13.14 13.14 0 0 0
15/03/2021
12.29
 88,300 11.52 12.29 12.29 0 0 0
12/03/2021
11.52
 114,400 10.81 11.52 11.52 300 0 0.0
11/03/2021
10.81
 102,500 10.14 10.81 10.19 0 0 0
10/03/2021
10.14
 100,800 10.14 10.19 10 0 0 0
09/03/2021
10.14
 50,300 10.14 10.14 9.90 0 0 0
08/03/2021
10.14
 78,300 10.14 10.24 10 0 0 0
05/03/2021
10.14
 18,700 10.14 10.19 10 0 0 0
04/03/2021
10.14
 10,500 10.14 10.19 10 0 0 0
03/03/2021
10.14
 38,800 10.10 10.19 10 0 0 0
02/03/2021
10.10
 39,500 10.10 10.43 10.10 0 0 0
01/03/2021
10.10
 38,600 10.14 10.81 10 0 0 0
26/02/2021
10.14
 6,300 10.48 10.48 9.81 0 0 0
25/02/2021
10.48
 8,000 10.48 10.86 10.19 0 0 0
24/02/2021
10.48
 15,500 10.48 10.76 10.19 100 0 0.0
23/02/2021
10.48
 39,100 10.76 11.24 10.48 0 0 0
22/02/2021
10.76
 13,700 11.52 11.52 10.76 100 0 0.0
19/02/2021
11.52
 6,600 11.90 11.90 11.14 0 0 0
18/02/2021
11.90
 4,100 11.90 11.90 11.14 0 0 0
17/02/2021
11.90
 2,500 11.71 11.95 10.95 0 0 0
09/02/2021
11.71
 13,200 11.33 11.71 10.57 0 0 0
08/02/2021
11.33
 5,800 11 11.71 10.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |