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)
12/11/2018
17.85
 15,260 17.72 17.91 16.71 0 0 0
09/11/2018
17.72
 5,890 17.78 17.78 17.72 0 0 0
08/11/2018
17.78
 5,260 17.66 17.78 17.59 0 0 0
07/11/2018
17.66
 2,510 17.75 17.85 16.65 0 0 0
06/11/2018
17.75
 560 17.91 17.91 16.90 0 0 0
05/11/2018
17.91
 2,710 17.91 17.91 16.87 0 0 0
02/11/2018
17.91
 2,760 17.85 17.91 17.28 0 0 0
01/11/2018
17.85
 9,150 18.22 18.22 17.00 0 0 0
31/10/2018
18.22
 1,830 18.22 18.22 17.12 0 0 0
30/10/2018
18.22
 0 18.22 18.22 18.22 0 0 0
29/10/2018
18.22
 7,520 17.94 18.22 16.81 0 0 0
26/10/2018
17.94
 7,210 18.10 18.16 16.84 0 0 0
25/10/2018
18.10
 220 18.07 18.54 16.84 0 0 0
24/10/2018
18.07
 4,260 18.10 18.10 16.87 0 0 0
23/10/2018
18.10
 2,420 18.16 18.16 17.06 0 0 0
22/10/2018
18.16
 1,730 18.10 18.16 17.06 0 0 0
19/10/2018
18.10
 520 18.10 18.10 18.10 0 0 0
18/10/2018
18.10
 610 18.10 18.10 17.09 0 0 0
17/10/2018
18.10
 560 17.03 18.19 18.10 0 0 0
16/10/2018
17.03
 41,200 18.22 18.22 16.97 0 0 0
15/10/2018
18.22
 20 18.41 18.54 18.22 0 0 0
12/10/2018
18.41
 360 18.35 18.41 18.35 0 0 0
11/10/2018
18.35
 1,450 18.41 18.41 17.25 0 190 -0.0
10/10/2018
18.41
 310 18.41 18.41 18.35 0 0 0
09/10/2018
18.41
 0 18.41 18.41 18.41 0 0 0
08/10/2018
18.41
 570 18.41 18.60 17.28 0 0 0
05/10/2018
18.41
 410 18.47 18.47 17.41 0 0 0
04/10/2018
18.47
 4,010 18.47 18.47 17.34 0 0 0
03/10/2018
18.47
 2,590 18.60 18.60 18.44 0 0 0
02/10/2018
18.60
 1,030 18.60 18.60 18.22 0 0 0
01/10/2018
18.60
 430 18.66 18.66 17.59 0 0 0
28/09/2018
18.66
 2,010 18.79 18.85 17.53 0 0 0
27/09/2018: Cổ tức tiền mặt tỉ lệ: 3.5%
27/09/2018
18.79
 2,140 19.01 19.01 18.54 0 0 0
26/09/2018
19.01
 0 19.01 19.01 19.01 0 0 0
25/09/2018
19.01
 0 19.01 19.01 19.01 0 0 0
24/09/2018
19.01
 10 18.45 19.01 19.01 0 0 0
21/09/2018
18.45
 6,070 18.64 18.64 17.64 0 0 0
20/09/2018
18.64
 2,010 18.64 18.64 18.01 0 0 0
19/09/2018
18.64
 4,060 18.88 18.88 17.74 0 0 0
18/09/2018
18.88
 0 18.88 18.88 18.88 0 0 0
17/09/2018
18.88
 0 18.88 18.88 18.88 0 0 0
14/09/2018
18.88
 7,580 18.95 18.95 17.74 0 0 0
13/09/2018
18.95
 140 18.20 19.07 18.95 0 0 0
12/09/2018
18.20
 60 18.33 18.33 17.18 0 0 0
11/09/2018
18.33
 190 18.33 18.33 18.26 0 0 0
10/09/2018
18.33
 720 18.76 18.76 17.49 0 0 0
07/09/2018
18.76
 1,870 18.26 19.54 17.08 0 0 0
06/09/2018
18.26
 1,260 18.26 18.26 17.02 0 0 0
05/09/2018
18.26
 60 18.20 18.26 17.95 0 0 0
04/09/2018
18.20
 0 18.20 18.20 18.20 0 0 0
31/08/2018
18.20
 280 18.20 18.20 17.52 0 0 0
30/08/2018
18.20
 10 18.20 18.20 18.20 0 0 0
29/08/2018
18.20
 20 18.20 18.20 18.14 0 10 -0.0
28/08/2018
18.20
 2,340 18.70 18.70 17.39 0 0 0
27/08/2018
18.70
 20 18.70 18.70 18.70 0 0 0
24/08/2018
18.70
 0 18.70 18.70 18.70 0 0 0
23/08/2018
18.70
 110 18.82 18.82 17.64 0 0 0
22/08/2018
18.82
 110 18.76 18.82 17.55 0 0 0
21/08/2018
18.76
 3,110 18.70 18.76 17.42 0 0 0
20/08/2018
18.70
 0 18.70 18.70 18.70 0 0 0
17/08/2018
18.70
 4,420 17.49 18.70 16.28 10 0 0.0
16/08/2018
17.49
 0 17.49 17.49 17.49 0 0 0
15/08/2018
17.49
 3,440 17.89 17.89 16.68 0 0 0
14/08/2018
17.89
 7,160 17.95 17.95 16.77 0 0 0
13/08/2018
17.95
 1,520 18.01 18.01 16.83 0 0 0
10/08/2018
18.01
 3,430 17.95 18.01 16.90 0 0 0
09/08/2018
17.95
 1,140 18.01 18.01 17.08 0 0 0
08/08/2018
18.01
 0 18.01 18.01 18.01 0 0 0
07/08/2018
18.01
 1,020 18.39 18.39 17.33 0 0 0
06/08/2018
18.39
 6,080 18.01 18.64 16.96 0 0 0
03/08/2018
18.01
 40 18.01 18.20 17.08 0 0 0
02/08/2018
18.01
 80 18.08 18.08 17.21 0 0 0
01/08/2018
18.08
 2,100 18.08 18.08 17.08 0 0 0
31/07/2018
18.08
 200 18.01 18.08 17.08 0 0 0
30/07/2018
18.01
 1,830 18.08 18.08 17.14 0 0 0
27/07/2018
18.08
 440 18.08 18.64 18.01 0 0 0
26/07/2018
18.08
 60 18.20 18.20 18.01 0 0 0
25/07/2018
18.20
 880 18.20 18.20 17.14 0 0 0
24/07/2018
18.20
 10 18.33 18.33 18.20 0 0 0
23/07/2018
18.33
 1,030 18.14 18.64 18.26 0 0 0
20/07/2018
18.14
 340 18.33 18.33 17.27 0 0 0
19/07/2018
18.33
 2,280 18.33 18.33 17.21 0 0 0
18/07/2018
18.33
 920 18.33 18.57 17.33 0 0 0
17/07/2018
18.33
 70 18.88 18.88 17.89 0 0 0
16/07/2018
18.88
 540 18.45 18.88 17.83 0 0 0
13/07/2018
18.45
 1,550 18.45 18.45 18.39 0 400 -0.0
12/07/2018
18.45
 1,390 18.51 18.51 17.70 0 300 -0.0
11/07/2018
18.51
 4,070 18.39 18.64 17.95 0 1,100 -0.0
10/07/2018
18.39
 1,720 18.33 18.57 17.77 0 400 -0.0
09/07/2018
18.33
 50 18.51 18.51 18.33 0 0 0
06/07/2018
18.51
 2,680 18.70 18.70 17.49 0 330 -0.0
05/07/2018
18.70
 8,190 18.70 18.76 17.70 0 0 0
04/07/2018
18.70
 440 18.82 18.82 17.58 0 0 0
03/07/2018
18.82
 3,420 19.01 19.01 17.70 0 330 -0.0
02/07/2018
19.01
 5,410 19.26 19.26 18.20 0 0 0
29/06/2018
19.26
 10 18.64 19.26 19.26 0 0 0
28/06/2018
18.64
 600 19.38 19.38 18.08 0 0 0
27/06/2018
19.38
 10 18.64 19.38 19.38 0 0 0
26/06/2018
18.64
 150 18.64 18.64 18.33 0 0 0
25/06/2018
18.64
 1,100 19.32 19.32 18.01 0 230 -0.0

Chính sách bảo mật | Điều khoản sử dụng |