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)
19/01/2018
22.92
 53,380 23.29 24.10 21.68 0 0 0
18/01/2018
23.29
 14,060 23.29 24.54 21.87 0 200 -0.0
17/01/2018
23.29
 8,040 24.54 25.47 22.98 0 200 -0.0
16/01/2018
24.54
 24,400 23.11 24.66 21.74 0 0 0
15/01/2018
23.11
 74,490 24.85 24.85 23.11 0 500 -0.0
12/01/2018
24.85
 12,900 26.43 27.95 24.60 400 0 0.0
11/01/2018
26.43
 70,090 24.72 26.43 24.72 0 0 0
10/01/2018
24.72
 44,530 23.11 24.72 24.23 0 0 0
09/01/2018
23.11
 65,820 21.62 23.11 22.98 0 10 -0.0
08/01/2018
21.62
 135,500 20.22 21.62 18.95 0 500 -0.0
05/01/2018
20.22
 141,500 21.74 21.74 20.22 0 970 -0.0
04/01/2018
21.74
 96,490 20.34 21.74 20.44 10 0 0.0
03/01/2018
20.34
 157,900 19.04 20.34 18.70 0 0 0
02/01/2018
19.04
 154,760 17.80 19.04 19.04 0 0 0
29/12/2017
17.80
 266,900 16.65 17.80 15.50 0 0 0
28/12/2017
16.65
 66,450 15.56 16.65 16.65 0 0 0
27/12/2017
15.56
 3,570 14.57 15.56 15.56 0 0 0
26/12/2017
14.57
 7,370 13.64 14.57 14.57 0 0 0
25/12/2017
13.64
 19,370 12.77 13.64 13.64 0 0 0
22/12/2017
12.77
 20,410 11.96 12.77 12.77 0 0 0
21/12/2017
11.96
 66,740 11.18 11.96 11.96 0 0 0
20/12/2017
11.18
 201,130 10.47 11.18 10.47 0 0 0
19/12/2017
10.47
 266,930 9.78 10.47 9.91 0 0 0
18/12/2017
9.78
 16,700 9.16 9.78 9.78 0 0 0
15/12/2017
9.16
 20,230 8.57 9.16 9.16 0 30 -0.0
14/12/2017
8.57
 510 8.01 8.57 8.57 0 0 0
13/12/2017
8.01
 12,350 7.52 8.01 8.01 0 0 0
12/12/2017
7.52
 19,990 7.05 7.52 7.52 0 0 0
11/12/2017
7.05
 5,650 6.62 7.05 7.05 0 0 0
08/12/2017
6.62
 160,550 6.19 6.62 6.62 0 0 0
07/12/2017
6.19
 72,050 5.78 6.19 6.19 1,070 0 0.0
06/12/2017
5.78
 38,020 5.71 6.02 5.59 0 0 0
05/12/2017
5.71
 126,450 5.34 5.71 5.34 0 0 0
04/12/2017
5.34
 83,590 5.65 6.01 5.26 0 0 0
01/12/2017
5.65
 129,770 5.28 5.65 5.47 30 0 0.0
30/11/2017
5.28
 130,280 4.94 5.28 5.28 0 0 0
29/11/2017
4.94
 187,720 4.62 4.94 4.64 0 0 0
28/11/2017
4.62
 60,770 4.32 4.62 4.62 0 0 0
27/11/2017
4.32
 74,620 4.04 4.32 4.32 0 0 0
24/11/2017
4.04
 27,560 3.78 4.04 4.02 0 0 0
23/11/2017
3.78
 79,930 3.53 3.78 3.73 0 0 0
22/11/2017
3.53
 43,750 3.30 3.53 3.30 0 0 0
21/11/2017
3.30
 2,260 3.30 3.30 3.30 0 0 0
20/11/2017
3.30
 5,250 3.30 3.30 3.30 0 0 0
17/11/2017
3.30
 5,010 3.30 3.30 3.11 0 0 0
16/11/2017
3.30
 6,020 3.30 3.30 3.30 0 0 0
15/11/2017
3.30
 18,340 3.30 3.53 3.07 0 0 0
14/11/2017
3.30
 2,010 3.30 3.45 3.30 0 0 0
13/11/2017
3.30
 5,000 3.30 3.30 3.30 0 0 0
10/11/2017
3.30
 12,500 3.30 3.53 3.07 0 0 0
09/11/2017
3.30
 7,650 3.53 3.53 3.29 0 0 0
08/11/2017
3.53
 16,820 3.79 4.03 3.53 0 0 0
07/11/2017
3.79
 6,670 3.58 3.82 3.33 0 0 0
06/11/2017
3.58
 350 3.35 3.58 3.17 0 0 0
03/11/2017
3.35
 370 3.14 3.35 3.14 0 0 0
02/11/2017
3.14
 1,520 3.14 3.35 3.14 0 0 0
01/11/2017
3.14
 1,350 3.14 3.35 3.14 0 0 0
31/10/2017
3.14
 0 3.14 3.14 3.14 0 0 0
30/10/2017
3.14
 10,000 3.14 3.14 3.14 0 0 0
27/10/2017
3.14
 13,810 3.14 3.29 3.14 0 0 0
26/10/2017
3.14
 9,400 3.14 3.17 3.14 0 0 0
25/10/2017
3.14
 6,420 3.14 3.35 3.14 0 0 0
24/10/2017
3.14
 21,550 3.14 3.35 3.14 0 0 0
23/10/2017
3.14
 21,790 3.14 3.29 3.14 0 0 0
20/10/2017
3.14
 1,340 3.18 3.30 3.14 0 0 0
19/10/2017
3.18
 110 3.29 3.29 3.18 0 0 0
18/10/2017
3.29
 440 3.29 3.30 3.29 0 0 0
17/10/2017
3.29
 460 3.28 3.48 3.29 0 0 0
16/10/2017
3.28
 7,760 3.52 3.52 3.28 0 0 0
13/10/2017
3.52
 160 3.29 3.52 3.17 0 0 0
12/10/2017
3.29
 4,300 3.23 3.42 3.29 0 0 0
11/10/2017
3.23
 4,120 3.37 3.48 3.23 0 0 0
10/10/2017
3.37
 9,930 3.60 3.73 3.35 0 0 0
09/10/2017
3.60
 16,950 3.60 3.85 3.60 0 0 0
06/10/2017
3.60
 15,280 3.42 3.65 3.23 0 0 0
05/10/2017
3.42
 45,310 3.67 3.93 3.42 0 0 0
04/10/2017
3.67
 13,410 3.44 3.67 3.67 0 0 0
03/10/2017
3.44
 71,120 3.21 3.44 3.42 0 60,260 -0.3
02/10/2017
3.21
 246,860 3.01 3.21 2.98 0 238,870 -1.2
29/09/2017
3.01
 105,780 3.23 3.23 3.01 0 86,270 -0.4
28/09/2017
3.23
 6,110 3.23 3.26 3.12 0 4,090 -0.0
27/09/2017
3.23
 9,590 3.35 3.35 3.23 0 8,050 -0.0
26/09/2017
3.35
 8,300 3.35 3.39 3.29 0 7,300 -0.0
25/09/2017
3.35
 1,000 3.58 3.58 3.35 0 0 0
22/09/2017
3.58
 3,540 3.58 3.58 3.34 0 700 -0.0
21/09/2017
3.58
 3,020 3.58 3.58 3.34 0 310 -0.0
20/09/2017
3.58
 1,080 3.58 3.60 3.58 0 0 0
19/09/2017
3.58
 4,710 3.85 3.85 3.58 0 2,000 -0.0
18/09/2017
3.85
 410 3.60 3.85 3.85 0 0 0
15/09/2017
3.60
 1,020 3.65 3.65 3.60 0 1,020 -0.0
14/09/2017
3.65
 2,690 3.42 3.65 3.42 0 0 0
13/09/2017
3.42
 1,320 3.42 3.42 3.42 0 1,320 -0.0
12/09/2017
3.42
 1,500 3.42 3.42 3.42 0 1,200 -0.0
11/09/2017
3.42
 1,200 3.42 3.42 3.35 0 1,100 -0.0
08/09/2017
3.42
 2,200 3.42 3.42 3.42 0 2,200 -0.0
07/09/2017
3.42
 2,150 3.42 3.42 3.42 0 2,150 -0.0
06/09/2017
3.42
 2,040 3.42 3.42 3.24 0 830 -0.0
05/09/2017
3.42
 630 3.67 3.67 3.42 0 610 -0.0
01/09/2017
3.67
 31,000 3.67 3.67 3.67 0 29,400 -0.2
31/08/2017
3.67
 18,540 3.67 3.67 3.41 0 11,470 -0.1

Chính sách bảo mật | Điều khoản sử dụng |