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
(2026-05-13) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2018
21.99
 7,800 22.11 22.98 21.74 0 0 0
01/03/2018
22.11
 14,420 22.18 22.18 21.74 0 0 0
28/02/2018
22.18
 16,920 22.18 22.18 21.74 0 0 0
27/02/2018
22.18
 24,580 22.18 22.98 22.05 0 0 0
26/02/2018
22.18
 5,850 23.61 24.10 22.18 0 0 0
23/02/2018
23.61
 4,010 23.98 23.98 22.55 0 130 -0.0
22/02/2018
23.98
 17,780 24.23 24.35 22.55 0 0 0
21/02/2018
24.23
 510 23.85 25.10 24.23 0 0 0
13/02/2018
23.85
 1,120 22.36 23.85 22.05 0 0 0
12/02/2018
22.36
 550 23.42 24.79 22.36 0 0 0
09/02/2018
23.42
 6,660 23.61 23.61 21.96 130 90 0.0
08/02/2018
23.61
 1,060 23.54 24.79 23.61 0 0 0
07/02/2018
23.54
 2,370 22.55 23.61 22.98 0 0 0
06/02/2018
22.55
 7,340 23.23 23.23 21.62 0 340 -0.0
05/02/2018
23.23
 18,140 24.79 24.79 23.11 5,520 770 0.2
02/02/2018
24.79
 3,420 24.54 24.79 23.73 0 0 0
01/02/2018
24.54
 44,590 25.41 25.41 23.64 0 500 -0.0
31/01/2018
25.41
 21,350 24.85 26.09 24.91 500 0 0.0
30/01/2018
24.85
 87,650 23.61 25.25 22.98 0 0 0
29/01/2018
23.61
 18,820 23.61 24.16 23.05 500 0 0.0
26/01/2018
23.61
 31,650 22.36 23.61 22.05 0 0 0
25/01/2018
22.36
 9,040 22.36 22.86 21.74 0 0 0
22/01/2018
22.36
 18,280 22.92 23.11 21.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |