CTCP Đầu tư Tài chính Hoàng Minh (kpf)

3.33
-0.03
(-0.89%)
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
(2024-04-16) 		0.45 15.46% 2,671,700 1,300 0.0
2.91
3.36
3.36
2 tháng
(2024-03-18) 		-1.03 -23.46% 10,988,100 -6,200 -0.0
2.91
4.46
3.36
3 tháng
(2024-02-16) 		-1.42 -29.71% 16,973,800 -111,600 -0.5
2.91
4.84
3.36
6 tháng
(2023-11-20) 		-1.79 -34.76% 44,016,300 -200,600 -1.0
2.91
5.85
3.36
12 tháng
(2023-05-22) 		-5.64 -62.67% 141,824,700 98,700 1.1
2.91
9.48
3.36
24 tháng
(2022-05-27) 		-10.14 -75.11% 172,813,800 -231,363 -3.4
2.91
22.60
3.36
36 tháng
(2021-06-01) 		-6.26 -65.07% 217,174,900 130,637 2.4
2.91
22.60
3.36
60 tháng
(2019-06-12) 		-16.43 -83.02% 221,057,420 133,217 2.4
2.91
22.60
3.36
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
3.36
0
 71,800 3.36 3.39 3.33 0 0 0
#2 15/05/2024
3.36
0.01
 126,300 3.35 3.44 3.35 0 100 -0.0
#3 14/05/2024
3.35
0
 122,200 3.35 3.43 3.35 0 0 0
#4 13/05/2024
3.35
0.02
 147,600 3.39 3.40 3.30 200 0 0.0
#5 10/05/2024
3.33
-0.02
 102,600 3.44 3.44 3.30 0 0 0
#6 09/05/2024
3.35
0
 147,200 3.30 3.40 3.30 0 0 0
#7 08/05/2024
3.35
0.05
 128,900 3.34 3.36 3.26 0 0 0
#8 07/05/2024
3.30
0.18
 192,700 3.12 3.32 3.12 0 0 0
#9 06/05/2024
3.12
0.06
 133,300 3.10 3.19 3.06 0 0 0
#10 03/05/2024
3.06
-0.02
 23,800 3.08 3.10 3.05 0 0 0
#11 02/05/2024
3.08
0.05
 158,500 3 3.09 3 1,000 0 0.0
#12 26/04/2024
3.03
0.01
 90,200 3.02 3.08 3 0 0 0
#13 25/04/2024
3.02
-0.06
 62,400 3.07 3.08 3 0 0 0
#14 24/04/2024
3.08
-0.02
 178,700 3.10 3.10 3.01 0 0 0
#15 23/04/2024
3.10
-0.04
 70,900 3.14 3.14 3.01 0 0 0
#16 22/04/2024
3.14
0
 89,200 3.11 3.19 3.10 0 0 0
#17 19/04/2024
3.14
0.03
 228,800 3.11 3.25 3.08 0 0 0
#18 17/04/2024
3.11
0.20
 139,500 2.91 3.11 2.91 200 0 0.0
#19 16/04/2024
2.91
-0.19
 457,100 3 3.10 2.90 100 100 0
#20 15/04/2024
3.10
-0.23
 413,600 3.32 3.33 3.10 0 0 0
#21 12/04/2024
3.33
-0.08
 235,500 3.41 3.45 3.29 0 0 0
#22 11/04/2024
3.41
-0.03
 114,100 3.44 3.45 3.39 0 0 0
#23 10/04/2024
3.44
0.03
 216,500 3.40 3.51 3.40 0 0 0
#24 09/04/2024
3.41
-0.05
 751,200 3.30 3.44 3.22 0 0 0
#25 08/04/2024
3.46
-0.26
 1,486,900 3.62 3.64 3.46 0 6,200 -0.0
#26 05/04/2024
3.72
-0.23
 650,600 3.83 3.94 3.68 0 600 -0.0
#27 04/04/2024
3.95
-0.15
 471,900 4.06 4.09 3.95 8,000 900 0.0
#28 03/04/2024
4.10
-0.04
 385,800 4.14 4.15 4.06 6,200 0 0.0
#29 02/04/2024
4.14
-0.11
 548,900 4.25 4.25 4.10 600 600 -0.0
#30 01/04/2024
4.25
-0.06
 226,000 4.31 4.32 4.23 0 1,500 -0.0
#31 29/03/2024
4.31
0.01
 117,400 4.30 4.33 4.29 0 900 -0.0
#32 28/03/2024
4.30
0
 287,100 4.35 4.35 4.29 1,500 4,400 -0.0
#33 27/03/2024
4.30
-0.02
 215,800 4.35 4.35 4.30 0 0 0
#34 26/03/2024
4.32
-0.07
 393,900 4.35 4.40 4.30 200 0 0.0
#35 25/03/2024
4.39
-0.07
 149,500 4.46 4.50 4.35 0 0 0
#36 22/03/2024
4.46
0.05
 343,400 4.41 4.53 4.40 4,700 100 0.0
#37 21/03/2024
4.41
0
 198,800 4.41 4.42 4.36 0 0 0
#38 20/03/2024
4.41
0.06
 366,500 4.35 4.45 4.31 300 0 0.0
#39 19/03/2024
4.35
-0.04
 211,300 4.39 4.40 4.34 0 400 -0.0
#40 18/03/2024
4.39
-0.06
 531,700 4.45 4.48 4.30 2,200 15,600 -0.1
#41 15/03/2024
4.45
0
 143,600 4.45 4.50 4.43 0 900 -0.0
#42 14/03/2024
4.45
-0.01
 184,500 4.46 4.50 4.43 400 0 0.0
#43 13/03/2024
4.46
0
 297,900 4.46 4.54 4.45 0 300 -0.0
#44 12/03/2024
4.46
-0.04
 233,900 4.50 4.54 4.46 0 4,100 -0.0
#45 11/03/2024
4.50
0
 246,700 4.50 4.64 4.47 0 3,500 -0.0
#46 08/03/2024
4.50
-0.10
 328,400 4.60 4.62 4.49 0 8,900 -0.0
#47 07/03/2024
4.60
0
 213,800 4.60 4.62 4.58 0 0 0
#48 06/03/2024
4.60
-0.01
 228,100 4.61 4.65 4.59 0 0 0
#49 05/03/2024
4.61
-0.03
 267,000 4.64 4.65 4.59 0 0 0
#50 04/03/2024
4.64
0.02
 214,400 4.62 4.70 4.62 0 1,800 -0.0
#51 01/03/2024
4.62
0.03
 372,700 4.59 4.72 4.59 1,400 0 0.0
#52 29/02/2024
4.59
-0.02
 271,600 4.61 4.62 4.58 0 0 0
#53 28/02/2024
4.61
-0.01
 488,000 4.62 4.62 4.56 5,000 1,400 0.0
#54 27/02/2024
4.62
-0.03
 478,400 4.65 4.66 4.57 0 115,100 -0.5
#55 26/02/2024
4.65
-0.03
 254,700 4.68 4.73 4.60 0 10,600 -0.0
#56 23/02/2024
4.68
-0.16
 423,300 4.84 4.84 4.63 100 4,400 -0.0
#57 22/02/2024
4.84
0.02
 278,600 4.82 4.88 4.80 1,500 2,300 -0.0
#58 21/02/2024
4.82
-0.01
 185,200 4.83 4.85 4.78 2,500 0 0.0
#59 20/02/2024
4.83
0.03
 396,500 4.80 4.84 4.75 31,800 0 0.2
#60 19/02/2024
4.80
0.02
 320,000 4.78 4.81 4.73 100 0 0.0
#61 16/02/2024
4.78
0.08
 158,400 4.70 4.78 4.66 5,100 0 0.0
#62 15/02/2024
4.70
0.15
 148,900 4.55 4.70 4.55 6,900 0 0.0
#63 07/02/2024
4.55
0.01
 188,000 4.54 4.60 4.54 0 0 0
#64 06/02/2024
4.54
-0.01
 159,500 4.55 4.65 4.50 0 1,000 -0.0
#65 05/02/2024
4.55
-0.10
 293,600 4.65 4.75 4.55 1,000 1,300 -0.0
#66 02/02/2024
4.65
-0.03
 289,200 4.68 4.70 4.60 0 0 0
#67 01/02/2024
4.68
-0.04
 346,500 4.72 4.77 4.60 1,500 0 0.0
#68 31/01/2024
4.72
-0.08
 299,000 4.80 4.89 4.72 2,800 14,200 -0.1
#69 30/01/2024
4.80
0.01
 208,600 4.79 4.80 4.76 0 1,000 -0.0
#70 29/01/2024
4.79
-0.07
 347,200 4.86 4.89 4.78 0 4,300 -0.0
#71 26/01/2024
4.86
-0.06
 211,800 4.92 4.95 4.85 0 600 -0.0
#72 25/01/2024
4.92
0.01
 180,400 4.91 4.96 4.90 0 0 0
#73 24/01/2024
4.91
0.01
 189,500 4.90 4.99 4.88 0 1,100 -0.0
#74 23/01/2024
4.90
0.02
 271,800 4.88 4.90 4.84 0 0 0
#75 22/01/2024
4.88
-0.13
 659,400 5.01 5.01 4.84 9,400 0 0.0
#76 19/01/2024
5.01
0
 188,400 5.01 5.06 5 0 0 0
#77 18/01/2024
5.01
-0.03
 249,900 5.04 5.08 4.99 11,900 0 0.1
#78 17/01/2024
5.04
0.04
 162,600 5 5.10 5.02 0 0 0
#79 16/01/2024
5
0.18
 485,700 4.82 5.05 4.85 0 0 0
#80 15/01/2024
4.82
-0.18
 629,100 5 5.17 4.82 0 0 0
#81 12/01/2024
5
-0.30
 646,700 5.30 5.30 5 0 300 -0.0
#82 11/01/2024
5.30
0.04
 382,200 5.26 5.35 5.20 0 7,300 -0.0
#83 10/01/2024
5.26
-0.06
 472,500 5.32 5.34 5.24 0 7,000 -0.0
#84 09/01/2024
5.32
-0.08
 588,600 5.40 5.46 5.32 0 15,500 -0.1
#85 08/01/2024
5.40
-0.08
 268,000 5.48 5.53 5.39 4,300 11,300 -0.0
#86 05/01/2024
5.48
-0.03
 650,500 5.51 5.53 5.39 0 5,400 -0.0
#87 04/01/2024
5.51
-0.10
 580,500 5.61 5.70 5.50 1,600 4,500 -0.0
#88 03/01/2024
5.61
0.25
 911,900 5.36 5.73 5.36 11,900 30,700 -0.1
#89 02/01/2024
5.36
-0.01
 359,700 5.37 5.44 5.34 6,300 0 0.0
#90 29/12/2023
5.37
0.02
 315,300 5.35 5.48 5.32 5,000 10,000 -0.0
#91 28/12/2023
5.35
0
 250,800 5.35 5.40 5.28 0 0 0
#92 27/12/2023
5.35
0.05
 238,200 5.30 5.40 5.26 12,300 700 0.1
#93 26/12/2023
5.30
0.06
 272,500 5.24 5.38 5.25 1,100 0 0.0
#94 25/12/2023
5.24
0.01
 253,700 5.23 5.30 5.21 0 1,000 -0.0
#95 22/12/2023
5.23
-0.02
 341,800 5.25 5.33 5.17 0 6,000 -0.0
#96 21/12/2023
5.25
-0.17
 537,700 5.42 5.42 5.21 0 800 -0.0
#97 20/12/2023
5.42
-0.05
 371,500 5.47 5.52 5.42 0 400 -0.0
#98 19/12/2023
5.47
0.06
 754,900 5.41 5.68 5.42 4,900 13,700 -0.0
#99 18/12/2023
5.41
-0.02
 860,100 5.43 5.54 5.39 0 7,600 -0.0
#100 15/12/2023
5.43
-0.24
 564,900 5.67 5.67 5.43 0 6,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |