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)
20/08/2019
20.02
 690 19.42 20.02 20.02 0 0 0
19/08/2019
19.42
 770 19.99 19.99 18.78 0 0 0
16/08/2019
19.99
 1,850 20.12 20.12 19.99 0 0 0
15/08/2019
20.12
 2,890 19.18 20.33 19.12 0 0 0
14/08/2019
19.18
 42,420 20.46 20.49 19.05 0 0 0
13/08/2019
20.46
 6,900 20.46 20.46 19.25 0 0 0
12/08/2019
20.46
 2,120 20.26 20.53 20.46 0 0 0
09/08/2019
20.26
 2,310 19.99 20.26 19.79 0 0 0
08/08/2019
19.99
 2,140 19.99 19.99 19.96 0 0 0
07/08/2019
19.99
 910 20.06 20.06 19.65 0 0 0
06/08/2019
20.06
 1,160 20.06 20.06 20.06 0 0 0
05/08/2019
20.06
 3,630 20.06 20.39 19.08 0 0 0
02/08/2019
20.06
 360 19.79 20.06 18.72 0 0 0
01/08/2019
19.79
 1,150 19.42 19.79 19.45 0 0 0
31/07/2019
19.42
 4,510 19.12 19.42 19.39 0 0 0
30/07/2019
19.12
 1,700 19.12 19.12 18.72 0 0 0
29/07/2019
19.12
 5,230 18.98 19.12 18.78 0 0 0
26/07/2019
18.98
 11,720 19.39 19.39 18.78 0 0 0
25/07/2019
19.39
 32,420 19.45 19.45 18.78 0 0 0
24/07/2019
19.45
 11,760 19.39 19.99 18.85 0 0 0
23/07/2019
19.39
 4,990 20.06 20.06 18.95 0 0 0
22/07/2019
20.06
 1,570 19.45 20.06 20.06 0 0 0
19/07/2019
19.45
 11,550 19.45 19.45 19.12 0 0 0
18/07/2019
19.45
 3,800 19.45 19.99 19.18 0 0 0
17/07/2019
19.45
 1,470 19.45 19.45 19.45 0 0 0
16/07/2019
19.45
 2,060 20.12 20.12 19.45 0 0 0
15/07/2019
20.12
 7,130 20.09 20.12 19.45 0 0 0
12/07/2019
20.09
 7,080 20.02 20.12 20.02 0 0 0
11/07/2019
20.02
 2,640 19.86 20.02 20.02 0 0 0
10/07/2019
19.86
 3,510 19.86 19.86 19.82 0 0 0
09/07/2019
19.86
 1,080 19.79 19.86 19.86 0 0 0
08/07/2019
19.79
 1,780 19.59 19.79 19.79 0 0 0
05/07/2019
19.59
 3,270 19.59 19.59 19.52 0 0 0
04/07/2019
19.59
 5,920 19.72 19.99 19.59 0 0 0
03/07/2019
19.72
 1,580 19.92 19.92 19.72 0 0 0
02/07/2019
19.92
 1,630 19.99 19.99 19.92 0 0 0
01/07/2019
19.99
 1,290 19.79 19.99 19.79 0 0 0
28/06/2019
19.79
 2,180 20.09 20.09 19.75 0 0 0
27/06/2019
20.09
 5,240 19.79 20.09 20.09 0 0 0
26/06/2019
19.79
 2,160 19.45 19.79 19.79 0 0 0
25/06/2019
19.45
 2,680 19.52 20.02 19.45 0 0 0
24/06/2019
19.52
 16,720 20.12 20.12 19.52 0 0 0
21/06/2019
20.12
 7,750 20.26 20.26 20.12 0 0 0
20/06/2019
20.26
 47,680 19.86 20.26 19.86 0 0 0
19/06/2019
19.86
 8,280 20.02 20.12 19.86 0 0 0
18/06/2019
20.02
 2,310 19.52 20.02 19.45 0 0 0
17/06/2019
19.52
 1,520 19.52 19.52 19.52 0 0 0
14/06/2019
19.52
 3,510 19.45 19.52 19.52 0 0 0
13/06/2019
19.45
 3,890 19.79 19.79 19.45 0 0 0
12/06/2019
19.79
 2,000 19.99 19.99 19.79 0 0 0
11/06/2019
19.99
 1,510 20.12 20.12 19.99 0 0 0
10/06/2019
20.12
 1,960 19.79 20.12 20.06 0 0 0
07/06/2019
19.79
 1,900 19.79 19.79 19.79 0 0 0
06/06/2019
19.79
 3,570 20.26 20.26 19.79 0 0 0
05/06/2019
20.26
 4,720 20.26 20.26 20.26 0 0 0
04/06/2019
20.26
 10,630 19.12 20.26 20.12 0 0 0
03/06/2019
19.12
 4,240 19.12 19.12 19.12 0 0 0
31/05/2019
19.12
 12,790 19.18 19.18 19.12 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/05/2019
19.18
 1,450 19.16 19.18 19.18 0 0 0
29/05/2019
19.17
 23,120 18.98 19.17 19.04 0 0 0
28/05/2019
18.98
 31,520 18.91 19.17 18.85 0 0 0
27/05/2019
18.91
 2,600 18.85 18.98 18.91 0 0 0
24/05/2019
18.85
 16,180 18.85 19.17 18.85 0 0 0
23/05/2019
18.85
 16,800 20.11 20.11 18.85 0 0 0
22/05/2019
20.11
 55,970 19.86 20.11 19.86 0 0 0
21/05/2019
19.86
 10,570 19.86 20.05 19.86 0 0 0
20/05/2019
19.86
 34,440 18.60 19.89 18.60 0 0 0
17/05/2019
18.60
 2,750 18.22 18.60 18.57 50 0 0.0
16/05/2019
18.22
 5,550 18.41 18.41 18.22 0 0 0
15/05/2019
18.41
 2,460 18.22 18.60 18.22 0 0 0
14/05/2019
18.22
 4,970 18.32 18.32 18.10 0 0 0
13/05/2019
18.32
 1,730 18.10 18.32 18.32 0 0 0
10/05/2019
18.10
 1,430 18.44 18.44 18.10 0 0 0
09/05/2019
18.44
 6,420 18.22 18.60 18.44 0 0 0
08/05/2019
18.22
 5,230 18.54 18.54 18.10 0 0 0
07/05/2019
18.54
 760 18.16 18.54 18.54 0 0 0
06/05/2019
18.16
 1,580 18.22 18.22 18.16 0 0 0
03/05/2019
18.22
 1,490 18.41 18.41 18.22 0 0 0
02/05/2019
18.41
 4,080 18.54 18.54 18.16 0 0 0
26/04/2019
18.54
 1,140 18.47 18.54 18.54 0 0 0
25/04/2019
18.47
 1,310 18.29 18.47 18.47 0 0 0
24/04/2019
18.29
 1,350 18.54 18.54 18.29 0 0 0
23/04/2019
18.54
 580 18.60 18.60 18.22 0 0 0
22/04/2019
18.60
 1,060 18.60 18.60 18.16 0 0 0
19/04/2019
18.60
 3,260 18.66 18.66 18.16 0 0 0
18/04/2019
18.66
 1,410 18.63 18.66 18.63 0 0 0
17/04/2019
18.63
 2,970 18.66 18.66 18.63 0 0 0
16/04/2019
18.66
 160 18.66 18.66 18.66 0 0 0
12/04/2019
18.66
 2,630 18.60 18.66 18.60 0 0 0
11/04/2019
18.60
 1,500 18.60 18.60 18.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |