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
(2026-06-29) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2026-06-01) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2026-05-04) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2026-01-30) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2025-08-04) 		0 0% 0 0 0
1.20
1.20
1.20
24 tháng
(2024-08-08) 		-1.12 -48.28% 30,234,000 3,768 0.0
1.20
2.77
1.20
36 tháng
(2023-08-14) 		-7.64 -86.43% 144,482,200 -111,432 -0.5
1.20
8.94
1.20
60 tháng
(2021-08-24) 		-12.80 -91.43% 254,363,200 70,305 2.1
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)
24/07/2020
11.50
 0 11.50 11.50 11.50 0 0 0
23/07/2020
11.50
 20 11.07 11.50 11.50 0 0 0
22/07/2020
11.07
 500 11.07 11.07 11.03 0 0 0
21/07/2020
11.07
 0 11.07 11.07 11.07 0 0 0
20/07/2020
11.07
 10 10.73 11.07 11.07 0 0 0
17/07/2020
10.73
 10 11.07 11.07 10.73 0 0 0
16/07/2020
11.07
 10 10.87 11.07 11.07 0 0 0
15/07/2020
10.87
 2,050 10.87 10.87 10.13 0 0 0
14/07/2020
10.87
 16,560 10.20 10.87 10.73 0 0 0
13/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
10/07/2020
10.20
 540 10.20 10.20 9.79 0 0 0
09/07/2020
10.20
 1,220 10.40 10.40 9.93 0 0 0
08/07/2020
10.40
 4,050 9.83 10.40 9.73 0 0 0
07/07/2020
9.83
 1,250 10.53 10.53 9.83 0 0 0
06/07/2020
10.53
 480 11.30 11.30 10.53 0 0 0
03/07/2020
11.30
 30 11.30 11.30 11.30 0 0 0
02/07/2020
11.30
 2,670 10.57 11.30 9.83 0 0 0
01/07/2020
10.57
 20 10.40 10.57 10.53 0 0 0
30/06/2020
10.40
 1,710 9.93 10.40 9.26 0 0 0
29/06/2020
9.93
 1,300 10.67 10.67 9.93 0 0 0
26/06/2020
10.67
 10 10.73 10.73 10.67 0 0 0
25/06/2020
10.73
 0 10.73 10.73 10.73 0 0 0
24/06/2020
10.73
 380 11.03 11.03 10.26 0 0 0
23/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
22/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
19/06/2020
11.03
 130 10.73 11.07 9.99 0 0 0
18/06/2020
10.73
 120 10.46 10.73 10.06 0 0 0
17/06/2020
10.46
 220 9.83 10.50 9.16 0 0 0
16/06/2020
9.83
 20 10.57 10.57 9.83 0 0 0
15/06/2020
10.57
 60 10.57 10.57 9.83 0 0 0
12/06/2020
10.57
 0 10.57 10.57 10.57 0 0 0
11/06/2020
10.57
 70 9.89 10.57 9.89 0 0 0
10/06/2020
9.89
 100 10.63 11.34 9.89 0 0 0
09/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0
08/06/2020
10.63
 8,580 11.40 11.40 10.63 0 0 0
05/06/2020
11.40
 10 11.17 11.40 11.40 0 0 0
04/06/2020
11.17
 1,720 11.17 11.17 11.17 0 0 0
03/06/2020
11.17
 4,650 11.97 11.97 11.17 0 0 0
02/06/2020
11.97
 1,110 12.07 12.07 11.24 0 0 0
01/06/2020
12.07
 3,710 12.54 12.54 11.67 0 0 0
29/05/2020
12.54
 1,180 12.44 12.54 11.60 0 0 0
28/05/2020
12.44
 10 12.41 12.44 12.44 0 0 0
27/05/2020
12.41
 10 12.07 12.41 12.41 0 0 0
26/05/2020
12.07
 3,120 11.50 12.07 10.70 0 0 0
25/05/2020
11.50
 5,010 12.34 12.34 11.50 0 0 0
22/05/2020
12.34
 1,910 13.25 13.75 12.34 0 0 0
21/05/2020
13.25
 130 14.22 14.22 13.25 0 0 0
20/05/2020
14.22
 300 14.09 14.22 14.22 0 0 0
19/05/2020
14.09
 160 13.95 14.09 13.95 0 0 0
18/05/2020
13.95
 10 13.28 13.95 13.95 0 0 0
15/05/2020
13.28
 330 12.75 13.28 12.07 0 0 0
14/05/2020
12.75
 7,620 13.11 13.11 12.21 0 0 0
13/05/2020
13.11
 0 13.11 13.11 13.11 0 0 0
12/05/2020
13.11
 0 13.11 13.11 13.11 0 0 0
11/05/2020
13.11
 0 13.11 13.11 13.11 0 0 0
08/05/2020
13.11
 0 13.11 13.11 13.11 0 0 0
07/05/2020
13.11
 200 14.09 14.09 13.11 0 0 0
06/05/2020
14.09
 0 14.09 14.09 14.09 0 0 0
05/05/2020
14.09
 0 14.09 14.09 14.09 0 0 0
04/05/2020
14.09
 0 14.09 14.09 14.09 0 0 0
29/04/2020
14.09
 0 14.09 14.09 14.09 0 0 0
28/04/2020
14.09
 0 14.09 14.09 14.09 0 0 0
27/04/2020
14.09
 0 14.09 14.09 14.09 0 0 0
24/04/2020
14.09
 260 14.09 14.09 13.11 0 0 0
23/04/2020
14.09
 0 14.09 14.09 14.09 0 0 0
22/04/2020
14.09
 30 13.42 14.09 13.42 0 0 0
21/04/2020
13.42
 10 14.42 14.42 13.42 0 0 0
20/04/2020
14.42
 520 14.12 14.42 13.18 0 0 0
17/04/2020
14.12
 0 14.12 14.12 14.12 0 0 0
16/04/2020
14.12
 0 14.12 14.12 14.12 0 0 0
15/04/2020
14.12
 10 13.21 14.12 14.12 0 0 0
14/04/2020
13.21
 20 14.15 14.42 13.21 0 0 0
13/04/2020
14.15
 10 14.15 14.15 14.15 0 0 0
10/04/2020
14.15
 10 13.95 14.15 14.15 0 0 0
09/04/2020
13.95
 20 13.42 13.95 12.48 0 0 0
08/04/2020
13.42
 200 14.42 14.42 13.42 0 0 0
07/04/2020
14.42
 340 14.32 14.42 13.35 0 0 0
06/04/2020
14.32
 730 14.32 14.32 13.42 0 0 0
03/04/2020
14.32
 10 15.36 15.36 14.32 0 0 0
01/04/2020
15.36
 310 15.09 15.36 14.09 0 0 0
31/03/2020
15.09
 30 14.89 15.09 13.85 0 0 0
30/03/2020
14.89
 20 15.96 15.96 14.86 0 0 0
27/03/2020
15.96
 350 15.09 15.96 14.09 0 0 0
26/03/2020
15.09
 10 14.35 15.09 15.09 0 0 0
25/03/2020
14.35
 0 14.35 14.35 14.35 0 0 0
24/03/2020
14.35
 10 13.48 14.35 14.35 0 0 0
23/03/2020
13.48
 10 12.75 13.48 13.48 0 0 0
20/03/2020
12.75
 0 12.75 12.75 12.75 0 0 0
19/03/2020
12.75
 0 12.75 12.75 12.75 0 0 0
18/03/2020
12.75
 0 12.75 12.75 12.75 0 0 0
17/03/2020
12.75
 10 12.75 12.75 12.75 0 0 0
16/03/2020
12.75
 0 12.75 12.75 12.75 0 0 0
13/03/2020
12.75
 920 13.68 13.68 12.75 0 0 0
12/03/2020
13.68
 400 14.62 14.62 13.68 0 250 -0.0
11/03/2020
14.62
 700 15.66 15.66 14.62 0 0 0
10/03/2020
15.66
 10 16.84 16.84 15.66 0 0 0
09/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
06/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
05/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0
04/03/2020
16.84
 0 16.84 16.84 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |