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
(2026-05-13) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2026-04-13) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2026-03-16) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2025-12-15) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2025-06-17) 		-0.01 -0.83% 0 0 0
1.20
1.21
1.20
24 tháng
(2024-06-24) 		-1.90 -61.29% 35,120,200 3,868 0.0
1.20
3.29
1.20
36 tháng
(2023-06-28) 		-7.34 -85.95% 164,002,400 -12,332 0.3
1.20
9.09
1.20
60 tháng
(2021-07-08) 		-8.32 -87.40% 256,339,100 83,105 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)
25/03/2021
12.86
 25,200 12.81 13.43 12.76 0 0 0
24/03/2021
12.81
 53,100 12 12.81 11.90 0 0 0
23/03/2021
12
 49,100 12.76 12.76 11.90 0 0 0
22/03/2021
12.76
 27,800 13.24 13.24 12.33 0 0 0
19/03/2021
13.24
 73,900 13.81 13.81 12.86 0 0 0
18/03/2021
13.81
 232,200 14.05 15 13.10 300 100 0.0
17/03/2021
14.05
 65,600 13.14 14.05 14.05 0 0 0
16/03/2021
13.14
 113,800 12.29 13.14 13.14 0 0 0
15/03/2021
12.29
 88,300 11.52 12.29 12.29 0 0 0
12/03/2021
11.52
 114,400 10.81 11.52 11.52 300 0 0.0
11/03/2021
10.81
 102,500 10.14 10.81 10.19 0 0 0
10/03/2021
10.14
 100,800 10.14 10.19 10 0 0 0
09/03/2021
10.14
 50,300 10.14 10.14 9.90 0 0 0
08/03/2021
10.14
 78,300 10.14 10.24 10 0 0 0
05/03/2021
10.14
 18,700 10.14 10.19 10 0 0 0
04/03/2021
10.14
 10,500 10.14 10.19 10 0 0 0
03/03/2021
10.14
 38,800 10.10 10.19 10 0 0 0
02/03/2021
10.10
 39,500 10.10 10.43 10.10 0 0 0
01/03/2021
10.10
 38,600 10.14 10.81 10 0 0 0
26/02/2021
10.14
 6,300 10.48 10.48 9.81 0 0 0
25/02/2021
10.48
 8,000 10.48 10.86 10.19 0 0 0
24/02/2021
10.48
 15,500 10.48 10.76 10.19 100 0 0.0
23/02/2021
10.48
 39,100 10.76 11.24 10.48 0 0 0
22/02/2021
10.76
 13,700 11.52 11.52 10.76 100 0 0.0
19/02/2021
11.52
 6,600 11.90 11.90 11.14 0 0 0
18/02/2021
11.90
 4,100 11.90 11.90 11.14 0 0 0
17/02/2021
11.90
 2,500 11.71 11.95 10.95 0 0 0
09/02/2021
11.71
 13,200 11.33 11.71 10.57 0 0 0
08/02/2021
11.33
 5,800 11 11.71 10.48 0 0 0
05/02/2021
11
 7,500 10.29 11 10 0 0 0
04/02/2021
10.29
 2,800 10.48 10.48 9.90 0 0 0
03/02/2021
10.48
 5,600 10.48 10.48 9.90 0 0 0
02/02/2021
10.48
 13,100 10.67 10.67 9.95 0 0 0
01/02/2021
10.67
 2,400 10.48 10.67 9.86 0 0 0
29/01/2021
10.48
 18,600 11.24 11.24 10.48 0 0 0
28/01/2021
11.24
 27,200 11.62 11.62 10.81 0 0 0
27/01/2021
11.62
 8,000 12.10 12.10 11.33 0 0 0
26/01/2021
12.10
 29,800 12.19 12.19 11.38 0 0 0
25/01/2021
12.19
 3,900 12.24 12.24 11.90 0 0 0
22/01/2021
12.24
 60,300 12.71 12.71 11.86 0 0 0
21/01/2021
12.71
 40,700 12.67 13.24 12.10 100 0 0.0
20/01/2021
12.67
 61,400 12.10 12.90 11.33 0 0 0
19/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
19/01/2021
12.10
 49,200 11.33 12.10 12.10 1,000 0 0.0
18/01/2021
11.34
 89,600 12.11 12.11 11.27 100 0 0.0
15/01/2021
12.11
 51,200 13.01 13.01 12.11 0 0 0
14/01/2021
13.01
 5,600 13.99 13.99 13.01 200 0 0.0
13/01/2021
13.99
 13,600 15.03 15.03 13.99 0 0 0
12/01/2021
15.03
 21,400 16.10 16.77 14.99 100 0 0.0
11/01/2021
16.10
 12,000 17.11 17.11 16.10 200 0 0.0
08/01/2021
17.11
 6,300 16.43 17.11 16.43 0 0 0
07/01/2021
16.43
 20,600 15.36 16.43 14.29 0 0 0
06/01/2021
15.36
 13,700 15.16 15.36 14.12 0 0 0
05/01/2021
15.16
 4,100 15.09 15.43 15.09 0 0 0
04/01/2021
15.09
 1,100 14.96 15.09 14.96 0 0 0
31/12/2020
14.96
 23,770 14.09 14.96 13.15 0 0 0
30/12/2020
14.09
 20,900 13.42 14.09 12.61 0 0 0
29/12/2020
13.42
 14,350 12.61 13.42 12.41 0 0 0
28/12/2020
12.61
 49,430 12.41 12.68 12.07 0 0 0
25/12/2020
12.41
 2,390 12.41 12.41 11.60 0 0 0
24/12/2020
12.41
 8,260 12.14 12.41 12.07 0 0 0
23/12/2020
12.14
 14,340 11.37 12.14 10.73 0 0 0
22/12/2020
11.37
 7,150 11.40 11.40 10.73 0 0 0
21/12/2020
11.40
 3,250 11.07 11.74 11.37 0 0 0
18/12/2020
11.07
 6,890 10.63 11.07 10.33 0 0 0
17/12/2020
10.63
 630 11.40 11.40 10.63 0 0 0
16/12/2020
11.40
 36,860 11.84 11.84 11.34 0 0 0
15/12/2020
11.84
 37,770 11.07 11.84 10.30 0 0 0
14/12/2020
11.07
 60,020 10.40 11.07 10.40 0 0 0
11/12/2020
10.40
 14,750 9.76 10.43 9.09 0 0 0
10/12/2020
9.76
 5,160 9.12 9.76 9.12 0 0 0
09/12/2020
9.12
 2,300 8.55 9.12 8.55 0 0 0
08/12/2020
8.55
 1,450 8.02 8.55 8.38 0 0 0
07/12/2020
8.02
 60 7.85 8.02 7.31 0 0 0
04/12/2020
7.85
 30 7.85 7.85 7.85 0 0 0
03/12/2020
7.85
 310 8.28 8.38 7.85 0 0 0
02/12/2020
8.28
 310 8.89 8.89 8.28 0 0 0
01/12/2020
8.89
 590 8.96 8.96 8.35 0 0 0
30/11/2020
8.96
 10 8.92 8.96 8.96 0 0 0
27/11/2020
8.92
 310 8.79 8.92 8.18 0 0 0
26/11/2020
8.79
 13,720 8.72 8.85 8.15 0 0 0
25/11/2020
8.72
 510 8.42 8.72 7.85 0 0 0
24/11/2020
8.42
 510 8.99 8.99 8.38 0 0 0
23/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
20/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
19/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
18/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
17/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
16/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
13/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
12/11/2020
8.99
 1,010 8.65 8.99 8.18 0 0 0
11/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
10/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
09/11/2020
8.65
 1,890 9.19 9.19 8.62 380 0 0.0
06/11/2020
9.19
 0 9.19 9.19 9.19 0 0 0
05/11/2020
9.19
 0 9.19 9.19 9.19 0 0 0
04/11/2020
9.19
 0 9.19 9.19 9.19 0 0 0
03/11/2020
9.19
 0 9.19 9.19 9.19 0 0 0
02/11/2020
9.19
 10 8.99 9.19 9.19 0 0 0
30/10/2020
8.99
 60 8.99 9.12 8.99 0 0 0
29/10/2020
8.99
 40 8.99 8.99 8.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |