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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |