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
(2026-02-11) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2026-01-12) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2025-12-15) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2025-09-15) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2025-03-18) 		-0.01 -0.83% 0 0 0
1.20
1.21
1.20
24 tháng
(2024-03-25) 		-3.19 -72.67% 49,149,600 -43,632 -0.2
1.20
4.39
1.20
36 tháng
(2023-03-29) 		-7.92 -86.84% 185,792,400 53,700 0.9
1.20
9.48
1.20
60 tháng
(2021-04-08) 		-11.37 -90.45% 257,384,200 84,305 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)
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
21/01/2022
15.65
 245,200 15.50 15.75 15.25 2,700 0 0.0
20/01/2022
15.50
 184,900 15.40 15.55 15.25 9,200 900 0.1
19/01/2022
15.40
 163,300 16.35 16.65 15.40 0 9,300 -0.1
18/01/2022
16.35
 158,800 17.20 17.20 15.95 0 6,800 -0.1
17/01/2022
17.20
 130,200 17.25 17.50 17.15 1,000 2,600 -0.0
14/01/2022
17.25
 206,300 17.15 17.55 16.90 3,800 0 0.1
13/01/2022
17.15
 259,200 17.10 17.85 17.10 0 0 0
12/01/2022
17.10
 275,800 17.45 17.80 17 200 3,200 -0.1
11/01/2022
17.45
 289,700 17.65 18 17.25 1,500 4,700 -0.1
10/01/2022
17.65
 302,400 17.65 18.10 17.45 1,900 1,200 0
07/01/2022
17.65
 203,200 18 18 17.65 0 7,600 -0.1
06/01/2022
18
 244,600 18.60 18.70 17.50 0 11,600 -0.2
05/01/2022
18.60
 301,900 18.55 18.85 18.50 14,200 1,200 0.2
04/01/2022
18.55
 254,900 18.30 18.65 18.30 15,200 900 0.3
31/12/2021
18.30
 97,800 18.30 18.50 18 0 4,700 -0.1
30/12/2021
18.30
 74,800 18.15 18.30 18 0 10,300 -0.2
29/12/2021
18.15
 293,700 18.15 18.20 17.90 0 600 -0.0
28/12/2021
18.15
 264,300 18.55 18.60 18.05 0 8,000 -0.1
27/12/2021
18.55
 243,700 18.85 19 18.45 0 8,600 -0.2
24/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
24/12/2021
18.85
 204,700 18.62 19.10 18.70 0 7,200 -0.1
23/12/2021
18.62
 294,400 18.33 19.29 18.19 5,400 100 0.1
22/12/2021
18.33
 350,900 17.19 18.38 17.19 12,700 0 0.2
21/12/2021
17.19
 224,800 17.05 17.19 16.95 9,500 100 0.2
20/12/2021
17.05
 149,400 17.14 17.24 17.05 2,500 6,100 -0.1
17/12/2021
17.14
 118,600 17.14 17.29 17.05 8,600 0 0.2
16/12/2021
17.14
 142,300 16.95 17.38 16.81 8,600 0 0.2
15/12/2021
16.95
 255,300 17.38 17.43 16.86 2,800 700 0.0
14/12/2021
17.38
 304,400 17.76 18 17.19 0 5,900 -0.1
13/12/2021
17.76
 477,200 17 18 16.76 12,800 0 0.2
10/12/2021
17
 394,800 16.62 17.33 16 4,800 0 0.1
09/12/2021
16.62
 176,200 15.57 16.62 15.38 2,800 0 0.0
08/12/2021
15.57
 193,100 16.10 16.14 15.43 0 3,000 -0.0
07/12/2021
16.10
 331,400 16.29 16.29 15.33 1,700 2,300 -0.0
06/12/2021
16.29
 348,100 16.43 17.43 16.29 2,100 3,200 -0.0
03/12/2021
16.43
 206,200 15.38 16.43 16.38 0 0 0
02/12/2021
15.38
 256,600 14.38 15.38 14.48 0 3,300 -0.1
01/12/2021
14.38
 282,200 14.67 14.71 14.33 0 6,300 -0.1
30/11/2021
14.67
 113,600 14.62 14.95 14.67 0 3,700 -0.1
29/11/2021
14.62
 53,900 14.38 14.62 13.52 1,700 100 0
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

Chính sách bảo mật | Điều khoản sử dụng |