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)
12/10/2021
15.05
 223,400 15.24 15.67 14.29 3,200 3,000 0.0
11/10/2021
15.24
 173,400 14.76 15.71 15.14 700 1,500 0
08/10/2021
14.76
 477,500 13.81 14.76 14.10 0 0 0
07/10/2021
13.81
 183,700 13.67 14.24 13.43 1,000 0 0.0
06/10/2021
13.67
 335,000 14.57 14.57 13.57 2,500 0 0.0
05/10/2021
14.57
 194,300 14.29 15.14 14.29 1,000 0 0.0
04/10/2021
14.29
 301,300 15.24 15.24 14.29 0 0 0
01/10/2021
15.24
 335,900 15.62 15.62 15.10 0 0 0
30/09/2021
15.62
 182,300 15.71 15.71 15.43 0 0 0
29/09/2021
15.71
 291,200 15.71 16.10 14.95 0 0 0
28/09/2021
15.71
 402,600 15.33 15.71 15.14 0 0 0
27/09/2021
15.33
 226,100 15.62 15.62 14.67 0 0 0
24/09/2021
15.62
 176,200 15.24 16.19 15.33 0 0 0
23/09/2021
15.24
 95,700 15.14 15.71 15.14 0 5,000 -0.1
22/09/2021
15.14
 169,700 15.33 15.33 14.29 0 0 0
21/09/2021
15.33
 175,800 15.24 15.81 15.14 0 0 0
20/09/2021
15.24
 186,300 15.90 15.90 15.14 0 0 0
17/09/2021
15.90
 316,900 16.10 16.19 15.90 0 0 0
16/09/2021
16.10
 155,300 15.90 16.14 15.86 0 500 -0.0
15/09/2021
15.90
 453,600 16.10 16.19 15.90 0 0 0
14/09/2021
16.10
 386,900 16.19 16.19 16.05 0 0 0
13/09/2021
16.19
 177,100 16.19 16.67 16.10 0 0 0
10/09/2021
16.19
 345,500 15.81 16.19 15.14 0 0 0
09/09/2021
15.81
 298,200 16.10 16.10 15.05 0 100 -0.0
08/09/2021
16.10
 225,400 15.67 16.19 14.90 0 0 0
07/09/2021
15.67
 362,000 14.81 15.81 14.81 0 0 0
06/09/2021
14.81
 494,700 13.86 14.81 13.86 0 0 0
01/09/2021
13.86
 178,800 13.76 13.86 13.52 0 0 0
31/08/2021
13.76
 176,400 13.57 13.95 13.57 0 0 0
30/08/2021
13.57
 173,800 13.52 13.62 13.52 500 0 0.0
27/08/2021
13.52
 26,600 13.43 13.52 13.24 0 0 0
26/08/2021
13.43
 157,700 13.81 13.81 13.43 0 0 0
25/08/2021
13.81
 229,800 14 14 13.62 0 0 0
24/08/2021
14
 204,200 13.90 14.10 13.43 0 0 0
23/08/2021
13.90
 225,200 13.90 14.67 12.95 100 0 0.0
20/08/2021
13.90
 361,300 13.48 14.29 13.43 0 100 -0.0
19/08/2021
13.48
 232,400 12.62 13.48 12.95 2,000 1,800 0.0
18/08/2021
12.62
 286,700 12 12.62 12.10 0 1,000 -0.0
17/08/2021
12
 88,700 11.67 12.43 11.71 0 0 0
16/08/2021
11.67
 63,000 10.90 11.67 10.29 0 0 0
13/08/2021
10.90
 87,600 11.24 11.24 10.86 0 0 0
12/08/2021
11.24
 111,700 11.81 11.81 11.14 300 0 0.0
11/08/2021
11.81
 113,200 11.71 12.52 11.71 0 0 0
10/08/2021
11.71
 30,700 10.95 11.71 11.71 0 0 0
09/08/2021
10.95
 136,100 10.24 10.95 10.48 0 0 0
06/08/2021
10.24
 37,400 10.43 10.43 9.76 0 0 0
05/08/2021
10.43
 7,700 10.48 10.48 10 0 0 0
04/08/2021
10.48
 16,100 10.29 10.48 9.71 0 0 0
03/08/2021
10.29
 12,700 10.19 10.48 9.62 3,300 0 0.0
02/08/2021
10.19
 9,700 10 10.19 9.57 0 0 0
30/07/2021
10
 19,400 10 10.05 10 0 0 0
29/07/2021
10
 10,000 10.19 10.24 9.62 0 0 0
28/07/2021
10.19
 12,800 9.52 10.19 9.35 0 0 0
27/07/2021
9.52
 3,600 9.52 9.52 9.42 0 0 0
26/07/2021
9.52
 17,100 9.43 9.62 9.38 10,000 0 0.1
23/07/2021
9.43
 1,600 9.52 9.52 9.43 0 0 0
22/07/2021
9.52
 11,300 9.52 9.71 9.38 0 0 0
21/07/2021
9.52
 8,100 9.42 9.52 9.24 0 0 0
20/07/2021
9.42
 1,400 9.33 9.42 9.33 0 0 0
19/07/2021
9.33
 19,200 9.52 9.52 9.06 0 0 0
16/07/2021
9.52
 8,100 9.43 9.52 9.31 0 0 0
15/07/2021
9.43
 1,200 9.33 9.52 9.24 0 0 0
14/07/2021
9.33
 1,000 9.52 9.52 9.29 0 0 0
13/07/2021
9.52
 4,200 9.52 9.71 9.29 0 0 0
12/07/2021
9.52
 25,900 9.52 9.71 8.86 0 0 0
09/07/2021
9.52
 8,900 9.52 9.62 9.14 0 0 0
08/07/2021
9.52
 1,900 9.71 9.71 9.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |