CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.26
-0.15
(-6.22%)
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
(2024-08-19) 		0.14 6.17% 6,379,200 100 0.0
2.13
2.77
2.26
2 tháng
(2024-07-18) 		-0.60 -19.93% 10,300,800 -400 -0.0
2.13
3.01
2.26
3 tháng
(2024-06-18) 		-0.91 -27.41% 13,202,100 0 -0.0
2.13
3.32
2.26
6 tháng
(2024-03-20) 		-2 -45.35% 27,550,200 -42,400 -0.1
2.13
4.46
2.26
12 tháng
(2023-09-22) 		-4.42 -64.71% 95,334,800 -31,500 0.2
2.13
7.20
2.26
24 tháng
(2022-09-27) 		-10.24 -80.95% 184,284,000 53,662 1.8
2.13
13.90
2.26
36 tháng
(2021-10-04) 		-11.88 -83.13% 225,320,100 71,737 2.1
2.13
22.60
2.26
60 tháng
(2019-10-14) 		-15 -86.16% 237,867,920 83,217 2.2
2.13
22.60
2.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
2.26
 837,300 2.50 2.50 2.25 0 0 0
13/09/2024
2.41
 475,200 2.60 2.60 2.41 0 0 0
12/09/2024
2.58
 847,100 2.77 2.88 2.58 0 0 0
11/09/2024
2.77
 653,700 2.66 2.81 2.65 0 0 0
10/09/2024
2.63
 1,672,700 2.63 2.63 2.49 0 0 0
09/09/2024
2.46
 294,700 2.46 2.46 2.44 0 0 0
06/09/2024
2.30
 1,170,300 2.15 2.30 2.13 0 0 0
05/09/2024
2.15
 213,100 2.15 2.18 2.10 0 0 0
04/09/2024
2.13
 69,800 2.17 2.18 2.12 0 0 0
30/08/2024
2.15
 61,200 2.15 2.17 2.14 0 0 0
29/08/2024
2.15
 49,800 2.22 2.22 2.15 0 0 0
28/08/2024
2.22
 38,900 2.17 2.22 2.15 0 0 0
27/08/2024
2.16
 81,000 2.16 2.19 2.14 0 100 -0.0
26/08/2024
2.19
 91,900 2.22 2.23 2.16 0 0 0
23/08/2024
2.21
 23,300 2.18 2.21 2.18 0 0 0
22/08/2024
2.19
 182,600 2.22 2.23 2.18 0 0 0
21/08/2024
2.21
 119,500 2.22 2.24 2.20 200 0 0.0
20/08/2024
2.22
 206,200 2.24 2.27 2.19 0 0 0
19/08/2024
2.27
 128,200 2.32 2.32 2.22 0 0 0
16/08/2024
2.32
 203,800 2.30 2.35 2.27 0 0 0
15/08/2024
2.26
 165,900 2.32 2.35 2.26 0 0 0
14/08/2024
2.30
 86,500 2.29 2.34 2.28 0 0 0
13/08/2024
2.29
 56,200 2.28 2.35 2.27 0 0 0
12/08/2024
2.29
 738,000 2.29 2.39 2.25 0 0 0
09/08/2024
2.29
 79,000 2.34 2.36 2.16 0 0 0
08/08/2024
2.32
 17,300 2.28 2.33 2.27 0 0 0
07/08/2024
2.28
 128,400 2.27 2.39 2.22 0 0 0
06/08/2024
2.27
 87,500 2.26 2.28 2.24 0 0 0
05/08/2024
2.26
 167,500 2.42 2.42 2.26 0 0 0
02/08/2024
2.42
 308,200 2.51 2.51 2.40 0 0 0
01/08/2024
2.41
 62,000 2.56 2.57 2.41 0 0 0
31/07/2024
2.56
 30,400 2.59 2.60 2.52 0 0 0
30/07/2024
2.59
 125,700 2.60 2.69 2.45 0 0 0
29/07/2024
2.60
 101,100 2.66 2.66 2.57 0 0 0
26/07/2024
2.64
 33,600 2.58 2.69 2.58 0 0 0
25/07/2024
2.58
 43,000 2.59 2.62 2.58 0 0 0
24/07/2024
2.64
 64,600 2.64 2.64 2.54 0 0 0
23/07/2024
2.63
 731,200 2.79 2.79 2.60 0 0 0
22/07/2024
2.79
 609,400 2.79 2.84 2.79 0 0 0
19/07/2024
3
 33,900 3.01 3.05 2.96 0 0 0
18/07/2024
3.01
 48,400 2.93 3.02 2.93 0 500 -0.0
17/07/2024
3.03
 123,800 3.04 3.13 2.94 100 0 0.0
16/07/2024
3.04
 129,100 3.12 3.13 3.04 0 0 0
15/07/2024
3.12
 43,900 3.07 3.12 3.05 500 0 0.0
12/07/2024
3.05
 186,000 3.18 3.18 3 0 0 0
11/07/2024
3.12
 53,800 3.17 3.25 3.12 0 0 0
10/07/2024
3.17
 111,100 3.33 3.33 3.10 0 0 0
09/07/2024
3.29
 135,900 3.30 3.40 3.26 0 0 0
08/07/2024
3.24
 491,900 3.03 3.24 3.03 0 0 0
05/07/2024
3.03
 108,100 3.02 3.03 2.99 0 0 0
04/07/2024
3.03
 80,900 3.09 3.09 3.02 0 0 0
03/07/2024
3.09
 66,700 3.09 3.18 3.04 0 0 0
02/07/2024
3.09
 30,400 3.11 3.11 3.07 0 0 0
01/07/2024
3.08
 58,700 3.04 3.08 3.04 0 0 0
28/06/2024
3.04
 108,500 3.17 3.17 3.04 0 0 0
27/06/2024
3.15
 16,600 3.20 3.20 3.10 0 0 0
26/06/2024
3.20
 60,800 3.17 3.31 3.17 0 0 0
25/06/2024
3.17
 185,300 3.10 3.20 2.97 0 0 0
24/06/2024
3.10
 319,800 3.25 3.29 3.09 0 0 0
21/06/2024
3.24
 281,000 3.36 3.36 3.23 0 0 0
20/06/2024
3.23
 105,700 3.31 3.31 3.20 0 200 -0.0
19/06/2024
3.23
 59,600 3.40 3.40 3.21 0 0 0
18/06/2024
3.32
 143,700 3.34 3.39 3.30 0 0 0
17/06/2024
3.34
 208,500 3.37 3.45 3.34 0 0 0
14/06/2024
3.37
 185,700 3.48 3.48 3.37 0 0 0
13/06/2024
3.47
 151,800 3.41 3.47 3.40 0 0 0
12/06/2024
3.41
 101,900 3.38 3.41 3.37 0 0 0
11/06/2024
3.38
 170,800 3.44 3.44 3.31 0 0 0
10/06/2024
3.39
 261,400 3.44 3.44 3.36 0 50,000 -0.2
07/06/2024
3.39
 90,900 3.39 3.40 3.34 0 0 0
06/06/2024
3.38
 177,900 3.44 3.44 3.35 0 0 0
05/06/2024
3.40
 90,400 3.45 3.45 3.38 0 0 0
04/06/2024
3.40
 292,200 3.48 3.48 3.38 0 0 0
03/06/2024
3.48
 403,400 3.59 3.59 3.45 0 0 0
31/05/2024
3.53
 301,200 3.57 3.77 3.53 0 0 0
30/05/2024
3.57
 548,100 3.38 3.61 3.37 0 0 0
29/05/2024
3.38
 237,300 3.21 3.50 3.21 0 0 0
28/05/2024
3.40
 42,600 3.34 3.42 3.34 0 0 0
27/05/2024
3.36
 36,900 3.39 3.39 3.34 0 0 0
24/05/2024
3.34
 113,300 3.39 3.44 3.34 0 0 0
23/05/2024
3.39
 96,800 3.49 3.49 3.38 0 0 0
22/05/2024
3.45
 183,300 3.49 3.49 3.40 0 0 0
21/05/2024
3.40
 218,600 3.37 3.45 3.35 0 0 0
20/05/2024
3.36
 105,800 3.39 3.39 3.33 0 0 0
17/05/2024
3.33
 84,200 3.35 3.37 3.32 0 0 0
16/05/2024
3.36
 71,800 3.36 3.39 3.33 0 0 0
15/05/2024
3.36
 126,300 3.35 3.44 3.35 0 100 -0.0
14/05/2024
3.35
 122,200 3.35 3.43 3.35 0 0 0
13/05/2024
3.35
 147,600 3.39 3.40 3.30 200 0 0.0
10/05/2024
3.33
 102,600 3.44 3.44 3.30 0 0 0
09/05/2024
3.35
 147,200 3.30 3.40 3.30 0 0 0
08/05/2024
3.35
 128,900 3.34 3.36 3.26 0 0 0
07/05/2024
3.30
 192,700 3.12 3.32 3.12 0 0 0
06/05/2024
3.12
 133,300 3.10 3.19 3.06 0 0 0
03/05/2024
3.06
 23,800 3.08 3.10 3.05 0 0 0
02/05/2024
3.08
 158,500 3 3.09 3 1,000 0 0.0
26/04/2024
3.03
 90,200 3.02 3.08 3 0 0 0
25/04/2024
3.02
 62,400 3.07 3.08 3 0 0 0
24/04/2024
3.08
 178,700 3.10 3.10 3.01 0 0 0
23/04/2024
3.10
 70,900 3.14 3.14 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |