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)
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
08/06/2018
19.51
 1,230 19.51 19.57 18.64 0 0 0
07/06/2018
19.51
 2,100 19.51 19.51 18.23 0 470 -0.0
06/06/2018
19.51
 1,940 19.51 19.51 18.20 0 0 0
05/06/2018
19.51
 3,640 19.85 19.85 18.51 0 0 0
04/06/2018
19.85
 160 19.82 19.85 19.82 0 0 0
01/06/2018
19.82
 100 18.60 19.82 19.78 0 0 0
31/05/2018
18.60
 5,560 17.39 18.60 17.33 0 0 0
30/05/2018
17.39
 3,010 18.64 18.64 17.39 0 0 0
29/05/2018
18.64
 4,610 18.64 18.64 17.95 0 0 0
28/05/2018
18.64
 25,900 19.82 19.82 18.51 0 0 0
25/05/2018
19.82
 13,560 19.88 20.13 18.57 0 0 0
24/05/2018
19.88
 2,050 19.88 19.88 18.70 0 0 0
23/05/2018
19.88
 6,540 19.82 19.88 19.07 0 0 0
22/05/2018
19.82
 830 19.75 19.82 18.57 0 0 0
21/05/2018
19.75
 590 19.26 19.88 18.64 0 0 0
18/05/2018
19.26
 16,400 19.88 19.88 18.82 0 0 0
17/05/2018
19.88
 8,860 19.88 20.19 19.63 0 0 0
16/05/2018
19.88
 14,750 19.63 19.88 19.57 0 0 0
15/05/2018
19.63
 19,880 18.57 19.85 18.57 0 0 0
14/05/2018
18.57
 25,080 18.01 18.64 17.89 0 0 0
11/05/2018
18.01
 51,180 18.64 18.64 17.95 0 0 0
10/05/2018
18.64
 6,650 18.70 18.70 18.08 0 0 0
09/05/2018
18.70
 6,940 18.70 18.70 18.01 0 0 0
08/05/2018
18.70
 7,610 18.82 18.82 18.26 0 0 0
07/05/2018
18.82
 5,910 18.82 19.26 18.33 0 0 0
04/05/2018
18.82
 2,710 18.82 19.26 18.57 0 0 0
03/05/2018
18.82
 7,290 18.82 18.82 18.54 0 0 0
02/05/2018
18.82
 12,440 18.88 18.95 18.64 0 0 0
27/04/2018
18.88
 58,020 18.95 18.95 18.64 0 0 0
26/04/2018
18.95
 17,180 19.26 19.26 18.57 0 0 0
24/04/2018
19.26
 23,360 19.26 19.26 18.57 0 0 0
23/04/2018
19.26
 26,000 19.51 20.62 19.26 0 0 0
20/04/2018
19.51
 16,830 19.88 21.18 19.51 0 0 0
19/04/2018
19.88
 26,140 19.57 19.88 19.57 0 0 0
18/04/2018
19.57
 16,440 19.44 20.75 19.44 0 0 0
17/04/2018
19.44
 50,890 18.26 19.51 19.26 0 0 0
16/04/2018
18.26
 48,800 17.08 18.26 17.02 0 0 0
13/04/2018
17.08
 63,540 17.39 18.01 16.74 0 0 0
12/04/2018
17.39
 63,100 17.21 17.70 17.08 0 0 0
11/04/2018
17.21
 30,140 16.83 17.95 17.21 0 0 0
10/04/2018
16.83
 86,560 17.14 17.70 16.46 0 0 0
09/04/2018
17.14
 31,410 17.70 17.77 16.49 0 0 0
06/04/2018
17.70
 6,730 16.80 17.95 17.08 0 0 0
05/04/2018
16.80
 25,630 18.01 18.76 16.77 0 0 0
04/04/2018
18.01
 15,130 18.64 19.51 17.36 0 0 0
03/04/2018
18.64
 11,130 18.26 19.29 17.02 0 0 0
02/04/2018
18.26
 14,090 18.20 19.47 16.93 0 0 0
30/03/2018
18.20
 18,980 18.57 19.19 17.30 0 0 0
29/03/2018
18.57
 10,070 17.95 18.95 18.01 0 0 0
28/03/2018
17.95
 10,250 18.45 18.45 17.89 0 0 0
27/03/2018
18.45
 15,910 18.95 18.95 17.64 0 0 0
26/03/2018
18.95
 9,960 20.25 20.25 18.95 0 0 0
23/03/2018
20.25
 15,020 19.19 20.25 17.86 0 0 0
22/03/2018
19.19
 14,300 19.26 19.26 18.01 0 0 0
21/03/2018
19.26
 22,050 18.64 19.94 18.01 0 0 0
20/03/2018
18.64
 13,430 19.13 19.13 17.80 0 0 0
19/03/2018
19.13
 27,730 19.57 19.57 18.20 0 0 0
16/03/2018
19.57
 15,440 20.00 20.50 18.64 0 0 0
15/03/2018
20.00
 16,510 20.19 21.06 19.63 0 0 0
14/03/2018
20.19
 15,720 20.19 21.56 20.19 0 0 0
13/03/2018
20.19
 26,450 20.19 20.81 18.79 0 0 0
12/03/2018
20.19
 23,870 21.68 21.68 20.19 0 0 0
09/03/2018
21.68
 26,530 21.74 21.74 20.25 0 0 0
08/03/2018
21.74
 30,570 22.30 22.30 20.75 0 0 0
07/03/2018
22.30
 13,150 22.36 22.92 21.12 0 0 0
06/03/2018
22.36
 10,510 22.92 23.29 21.80 0 0 0
05/03/2018
22.92
 15,090 21.99 22.92 21.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |