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
(2025-11-28) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2025-10-29) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2025-07-31) 		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
(2024-02-07) 		-3.35 -73.63% 57,054,200 -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
(2021-02-22) 		-9.56 -88.85% 258,986,100 85,005 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)
10/04/2019
18.60
 2,760 18.54 18.60 18.54 0 0 0
09/04/2019
18.54
 1,590 18.47 18.54 18.22 0 0 0
08/04/2019
18.47
 2,590 18.16 18.47 17.97 0 0 0
05/04/2019
18.16
 3,440 18.54 18.66 18.16 0 0 0
04/04/2019
18.54
 3,040 18.66 18.66 18.29 0 0 0
03/04/2019
18.66
 1,560 18.66 18.66 18.35 0 0 0
02/04/2019
18.66
 1,160 18.66 18.66 18.66 0 0 0
01/04/2019
18.66
 11,460 18.76 18.76 18.35 0 0 0
29/03/2019
18.76
 8,700 18.76 18.79 18.76 0 0 0
28/03/2019
18.76
 4,620 18.79 18.79 18.41 0 0 0
27/03/2019
18.79
 4,100 18.73 18.79 18.41 0 0 0
26/03/2019
18.73
 3,200 18.79 18.98 18.47 0 0 0
25/03/2019
18.79
 7,340 18.79 18.79 18.29 0 0 0
22/03/2019
18.79
 6,430 19.04 19.04 18.29 0 0 0
21/03/2019
19.04
 2,710 19.04 19.04 19.01 0 0 0
20/03/2019
19.04
 3,640 18.98 19.04 18.98 0 0 0
19/03/2019
18.98
 16,950 18.95 18.98 18.47 0 0 0
18/03/2019
18.95
 3,750 19.04 19.04 18.95 0 0 0
15/03/2019
19.04
 3,020 19.17 19.17 19.04 0 0 0
14/03/2019
19.17
 4,680 19.10 19.17 19.10 0 0 0
13/03/2019
19.10
 6,910 19.10 19.10 18.73 0 0 0
12/03/2019
19.10
 2,610 19.17 19.17 18.85 0 0 0
11/03/2019
19.17
 5,370 19.17 19.23 18.73 0 0 0
08/03/2019
19.17
 2,490 19.23 19.23 19.17 0 0 0
07/03/2019
19.23
 4,010 19.29 19.29 18.66 0 0 0
06/03/2019
19.29
 1,620 19.23 19.29 19.29 0 0 0
05/03/2019
19.23
 2,140 19.35 19.35 19.23 0 0 0
04/03/2019
19.35
 1,170 18.98 19.35 19.35 0 0 0
01/03/2019
18.98
 1,220 18.85 18.98 18.73 0 0 0
28/02/2019
18.85
 2,290 19.17 19.17 18.79 0 0 0
27/02/2019
19.17
 1,590 18.85 19.17 19.17 0 0 0
26/02/2019
18.85
 5,040 19.29 19.29 18.85 0 0 0
25/02/2019
19.29
 2,020 19.35 19.35 19.29 0 0 0
22/02/2019
19.35
 2,090 19.17 19.42 19.35 0 0 0
21/02/2019
19.17
 10,120 19.17 19.17 18.85 0 0 0
20/02/2019
19.17
 2,250 19.17 19.35 18.85 0 0 0
19/02/2019
19.17
 1,590 19.17 19.17 19.10 0 0 0
18/02/2019
19.17
 4,340 19.67 19.67 18.98 0 0 0
15/02/2019
19.67
 0 19.67 19.67 19.67 0 0 0
14/02/2019
19.67
 1,880 19.67 19.67 19.42 0 0 0
13/02/2019
19.67
 120 19.48 19.67 19.67 0 0 0
12/02/2019
19.48
 10,290 20.11 20.11 19.48 0 0 0
11/02/2019
20.11
 100 20.11 20.11 20.11 0 0 0
01/02/2019
20.11
 190 19.17 20.11 19.73 0 0 0
31/01/2019
19.17
 1,150 18.85 19.23 18.85 0 0 0
30/01/2019
18.85
 3,780 19.42 19.42 18.85 0 0 0
29/01/2019
19.42
 1,260 19.42 19.42 19.23 0 0 0
28/01/2019
19.42
 1,760 19.35 19.42 19.35 0 0 0
25/01/2019
19.35
 4,870 19.35 19.35 19.29 0 0 0
24/01/2019
19.35
 12,060 19.35 19.35 19.10 0 0 0
23/01/2019
19.35
 10,410 19.79 19.79 19.29 0 0 0
22/01/2019
19.79
 16,750 19.67 20.74 19.29 0 0 0
21/01/2019
19.67
 7,730 19.48 19.67 19.42 0 0 0
18/01/2019
19.48
 29,970 19.54 19.61 19.42 0 0 0
17/01/2019
19.54
 42,290 19.54 19.54 19.35 0 0 0
16/01/2019
19.54
 42,680 19.98 19.98 19.48 0 0 0
15/01/2019
19.98
 11,540 20.05 20.05 19.79 0 0 0
14/01/2019
20.05
 28,020 20.11 20.11 19.23 0 0 0
11/01/2019
20.11
 36,240 19.98 20.11 19.23 0 0 0
10/01/2019
19.98
 47,890 19.98 19.98 19.10 0 0 0
09/01/2019
19.98
 35,000 19.61 19.98 19.48 0 0 0
08/01/2019
19.61
 41,140 19.48 19.61 19.04 0 0 0
07/01/2019
19.48
 58,080 19.48 19.54 19.23 0 0 0
04/01/2019
19.48
 56,220 19.79 19.79 19.17 0 0 0
03/01/2019
19.79
 56,820 20.11 20.11 19.35 0 0 0
02/01/2019
20.11
 60,440 20.86 20.86 20.05 0 0 0
28/12/2018
20.86
 43,520 20.99 20.99 20.80 0 0 0
27/12/2018
20.99
 177,880 20.86 21.99 20.74 0 135,000 -4.7
26/12/2018
20.86
 199,580 20.80 20.99 20.61 0 100,000 -3.3
25/12/2018
20.80
 255,880 20.80 20.92 20.23 0 180,000 -6.0
24/12/2018
20.80
 71,930 20.80 21.18 20.74 0 0 0
21/12/2018
20.80
 57,210 20.74 20.80 20.74 0 0 0
20/12/2018
20.74
 100,470 20.67 20.74 20.36 5,000 0 0.2
19/12/2018
20.67
 155,070 19.79 20.67 19.67 95,000 0 3.0
18/12/2018
19.79
 170,410 19.79 19.79 19.61 110,000 0 3.4
17/12/2018
19.79
 167,170 20.42 20.42 19.48 105,000 0 3.3
14/12/2018
20.42
 42,300 20.74 20.99 20.42 0 0 0
13/12/2018
20.74
 67,400 21.11 21.36 20.67 0 0 0
12/12/2018
21.11
 142,730 21.11 21.24 20.80 0 70,000 -2.3
11/12/2018
21.11
 133,120 21.11 21.11 20.99 0 80,000 -2.7
10/12/2018
21.11
 205,780 20.74 21.36 20.74 0 100,000 -3.3
07/12/2018
20.74
 165,390 20.74 20.92 20.67 0 100,000 -3.3
06/12/2018
20.74
 143,320 20.42 21.05 20.42 0 50,000 -1.7
05/12/2018
20.42
 138,820 19.67 20.42 19.10 0 0 0
04/12/2018
19.67
 75,530 19.92 19.98 19.67 0 0 0
03/12/2018
19.92
 85,310 19.92 20.11 19.79 0 0 0
30/11/2018
19.92
 100,990 20.23 20.23 19.67 0 0 0
29/11/2018
20.23
 63,920 20.42 20.55 19.98 0 0 0
28/11/2018
20.42
 84,610 20.11 20.86 20.11 0 0 0
27/11/2018
20.11
 110,560 19.35 20.11 19.35 0 0 0
26/11/2018
19.35
 231,130 18.10 19.35 17.28 35,840 0 1.0
23/11/2018
18.10
 163,620 18.22 18.22 17.72 81,140 0 2.3
22/11/2018
18.22
 160,800 18.16 18.22 17.59 110,000 0 3.1
21/11/2018
18.16
 133,990 18.22 18.22 17.28 100,000 0 2.8
20/11/2018
18.22
 74,180 18.22 18.22 17.28 50,000 0 1.4
19/11/2018
18.22
 30 17.28 18.22 18.22 0 0 0
16/11/2018
17.28
 40,300 17.28 18.22 17.28 20,000 0 0.6
15/11/2018
17.28
 12,010 17.85 17.88 17.28 0 0 0
14/11/2018
17.85
 2,880 17.88 17.88 17.85 0 0 0
13/11/2018
17.88
 5,520 17.85 17.91 17.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |