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
(2026-02-11) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2026-01-12) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2025-12-15) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2025-09-15) 		0 0% 0 0 0
1.20
1.20
1.20
12 tháng
(2025-03-18) 		-0.01 -0.83% 0 0 0
1.20
1.21
1.20
24 tháng
(2024-03-25) 		-3.19 -72.67% 49,149,600 -43,632 -0.2
1.20
4.39
1.20
36 tháng
(2023-03-29) 		-7.92 -86.84% 185,792,400 53,700 0.9
1.20
9.48
1.20
60 tháng
(2021-04-08) 		-11.37 -90.45% 257,384,200 84,305 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)
20/12/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |