CTCP Đầu tư Tài chính Hoàng Minh (kpf)

1.20
0
(0%)
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
(2025-12-29) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2025-12-01) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2025-10-30) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2025-08-01) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2025-02-03) 		-0.48 -28.57% 7,137,900 1,875 0.0
1.20
1.81
1.20
24 tháng
(2024-02-15) 		-3.50 -74.47% 56,866,200 -151,032 -0.6
1.20
4.84
1.20
36 tháng
(2023-02-13) 		-9.40 -88.68% 191,851,400 53,100 0.8
1.20
11.30
1.20
60 tháng
(2021-02-23) 		-9.28 -88.55% 258,972,400 84,905 2.2
1.20
22.60
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11
 10,500 11 11.20 10.25 0 1,700 -0.0
21/06/2022
11
 7,500 11 11.60 10.25 0 1,800 -0.0
20/06/2022
11
 6,700 11.35 11.35 10.60 0 1,300 -0.0
17/06/2022
11.35
 35,200 11.35 11.35 10.60 0 200 -0.0
16/06/2022
11.35
 88,600 11.30 11.35 10.55 0 31,500 -0.4
15/06/2022
11.30
 88,000 10.80 11.30 10.05 20,000 81,700 -0.7
14/06/2022
10.80
 10,600 11.45 11.45 10.70 0 700 -0.0
13/06/2022
11.45
 17,900 12.25 12.50 11.40 0 6,100 -0.1
10/06/2022
12.25
 14,200 12.50 12.75 12.05 0 5,500 -0.1
09/06/2022
12.50
 17,300 12.75 12.75 12.10 0 3,200 -0.0
08/06/2022
12.75
 4,600 12.50 12.75 12.25 0 2,400 -0.0
07/06/2022
12.50
 35,700 12.55 12.55 12.30 15,500 7,800 0.1
06/06/2022
12.55
 15,900 12.55 12.95 12.55 11,700 1,300 0.1
03/06/2022
12.55
 8,200 12.80 13.35 12.35 0 4,300 -0.1
02/06/2022
12.80
 12,500 13.20 13.20 12.80 0 4,000 -0.1
01/06/2022
13.20
 9,600 13.60 14.30 12.90 0 1,000 -0.0
31/05/2022
13.60
 12,000 13.30 13.60 13.15 0 2,000 -0.0
30/05/2022
13.30
 17,800 13.50 13.50 13 0 1,500 -0.0
27/05/2022
13.50
 8,100 13.50 13.80 13 0 3,300 -0.0
26/05/2022
13.50
 400 13.50 14.40 12.95 0 100 -0.0
25/05/2022
13.50
 85,100 13.40 13.70 13.25 0 0 -0.1
24/05/2022
13.40
 70,100 13.80 13.80 13.20 0 6,000 -0.1
23/05/2022
13.80
 100,300 14.10 14.20 13.50 0 5,600 -0.1
20/05/2022
14.10
 89,300 14.80 14.80 14 0 5,700 -0.1
19/05/2022
14.80
 71,100 15.25 15.25 14.50 0 2,100 -0.0
18/05/2022
15.25
 83,800 14.50 15.40 14.30 37,500 3,200 0.5
17/05/2022
14.50
 102,100 13.90 14.85 13.60 0 3,900 -0.1
16/05/2022
13.90
 86,500 14.45 14.50 13.60 0 15,300 -0.2
13/05/2022
14.45
 162,100 15.50 16.55 14.45 17,300 28,800 -0.2
12/05/2022
15.50
 196,900 15.50 15.70 14.80 100 8,200 -0.1
11/05/2022
15.50
 163,000 14.90 15.70 14.70 9,500 7,300 0.0
10/05/2022
14.90
 172,200 14.70 14.90 14.20 24,400 19,600 0.1
09/05/2022
14.70
 230,800 13.75 14.70 13.50 84,400 7,700 1.1
06/05/2022
13.75
 243,000 14 14.30 13.70 70,400 3,000 0.9
05/05/2022
14
 152,200 14.40 14.50 13.40 0 10,400 -0.1
04/05/2022
14.40
 57,600 13.50 14.40 13.50 17,800 3,100 0.2
29/04/2022
13.50
 164,200 13 13.50 12.80 2,200 1,800 0.0
28/04/2022
13
 199,400 13 13.30 12.85 0 2,000 -0.0
27/04/2022
13
 197,400 13.10 13.20 12.45 0 15,100 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |