Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/06/2018	19.32	1,020	19.01	19.51	18.01	0	210	-0.0
21/06/2018	19.01	100	19.01	19.44	19.01	0	0	0
20/06/2018	19.01	120	18.39	19.01	18.33	0	0	0
19/06/2018	18.39	280	18.45	19.23	18.39	0	0	0
18/06/2018	18.45	390	18.64	18.64	18.45	0	0	0
15/06/2018	18.64	100	18.64	19.82	18.08	0	0	0
14/06/2018	18.64	6,380	18.14	19.38	18.14	0	1,210	-0.0
13/06/2018	18.14	5,630	19.38	19.38	18.08	0	0	0
12/06/2018	19.38	1,440	19.44	19.44	18.20	0	200	-0.0
11/06/2018	19.44	1,740	19.51	19.51	18.17	0	340	-0.0

Page:
<<
19
20
21
>>

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

CTCP Đầu tư Tài chính Hoàng Minh (kpf)

THỐNG KÊ GIAO DỊCH