Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	4.90	271,800	4.87	4.90	4.84	0	0	0
22/01/2024	4.88	659,400	4.86	4.95	4.84	9,400	0	0.0
19/01/2024	5.01	188,400	5.05	5.06	5	0	0	0
18/01/2024	5.01	249,900	5.08	5.08	4.99	11,900	0	0.1
17/01/2024	5.04	162,600	5.05	5.10	5.02	0	0	0
16/01/2024	5	485,700	4.85	5.05	4.85	0	0	0
15/01/2024	4.82	629,100	5.03	5.17	4.82	0	0	0
12/01/2024	5	646,700	5.21	5.24	5	0	300	-0.0
11/01/2024	5.30	382,200	5.27	5.35	5.20	0	7,300	-0.0
10/01/2024	5.26	472,500	5.34	5.34	5.24	0	7,000	-0.0
09/01/2024	5.32	588,600	5.46	5.46	5.32	0	15,500	-0.1
08/01/2024	5.40	268,000	5.50	5.53	5.39	4,300	11,300	-0.0
05/01/2024	5.48	650,500	5.52	5.53	5.39	0	5,400	-0.0
04/01/2024	5.51	580,500	5.61	5.70	5.50	1,600	4,500	-0.0
03/01/2024	5.61	911,900	5.36	5.73	5.36	11,900	30,700	-0.1
02/01/2024	5.36	359,700	5.38	5.44	5.34	6,300	0	0.0
29/12/2023	5.37	315,300	5.35	5.48	5.32	5,000	10,000	-0.0
28/12/2023	5.35	250,800	5.35	5.40	5.28	0	0	0
27/12/2023	5.35	238,200	5.30	5.40	5.26	12,300	700	0.1
26/12/2023	5.30	272,500	5.24	5.38	5.25	1,100	0	0.0
25/12/2023	5.24	253,700	5.23	5.30	5.21	0	1,000	-0.0
22/12/2023	5.23	341,800	5.25	5.33	5.17	0	6,000	-0.0
21/12/2023	5.25	537,700	5.42	5.42	5.21	0	800	-0.0
20/12/2023	5.42	371,500	5.47	5.52	5.42	0	400	-0.0
19/12/2023	5.47	754,900	5.41	5.68	5.42	4,900	13,700	-0.0
18/12/2023	5.41	860,100	5.43	5.54	5.39	0	7,600	-0.0
15/12/2023	5.43	564,900	5.67	5.67	5.43	0	6,300	-0.0
14/12/2023	5.67	1,671,500	5.85	6	5.60	5,200	38,300	-0.2
13/12/2023	5.85	2,111,900	5.47	5.85	5.70	4,200	2,000	0.0
12/12/2023	5.47	853,100	5.12	5.47	5.09	0	2,400	-0.0
11/12/2023	5.12	287,600	5.15	5.17	5.08	0	13,200	-0.1
08/12/2023	5.15	231,700	5.15	5.18	5.10	0	17,300	-0.1
07/12/2023	5.15	643,400	5.14	5.29	5.08	3,100	19,900	-0.1
06/12/2023	5.14	419,800	5.11	5.28	5.08	21,000	0	0.1
05/12/2023	5.11	335,800	5.14	5.19	5.10	5,200	0	0.0
04/12/2023	5.14	681,900	5.05	5.21	5.06	20,300	3,700	0.1
01/12/2023	5.05	393,900	5.09	5.19	5.03	0	22,700	-0.1
30/11/2023	5.09	296,100	5.20	5.20	5.01	5,100	100	0.0
29/11/2023	5.20	198,200	5.17	5.25	5.15	0	0	0
28/11/2023	5.17	672,400	5.13	5.17	5	0	17,900	-0.1
27/11/2023	5.13	197,200	5.21	5.25	5.12	2,300	100	0.0
24/11/2023	5.21	593,000	5.36	5.36	5.05	5,500	22,400	-0.1
23/11/2023	5.36	600,500	5.33	5.44	5.33	33,600	0	0.2
22/11/2023	5.33	348,000	5.39	5.41	5.28	15,900	0	0.1
21/11/2023	5.39	794,900	5.15	5.46	5.20	19,000	0	0.1
20/11/2023	5.15	580,500	5.28	5.28	5.09	5,200	3,500	0.0
17/11/2023	5.28	2,141,800	4.94	5.28	4.94	96,000	200	0.5
16/11/2023	4.94	274,200	4.92	4.94	4.88	0	0	0
15/11/2023	4.92	414,900	4.87	5.01	4.88	100	76,700	-0.4
14/11/2023	4.87	418,500	4.82	5.10	4.85	0	23,000	-0.1
13/11/2023	4.82	371,800	4.93	4.97	4.78	0	10,900	-0.1
10/11/2023	4.93	625,200	5.06	5.07	4.93	0	19,200	-0.1
09/11/2023	5.06	962,900	4.94	5.18	4.92	21,100	1,100	0.1
08/11/2023	4.94	596,500	4.82	4.95	4.77	22,000	22,500	-0.0
07/11/2023	4.82	562,800	4.80	4.88	4.75	18,400	96,100	-0.4
06/11/2023	4.80	604,200	4.80	4.95	4.80	4,100	49,100	-0.2
03/11/2023	4.80	852,700	4.85	4.99	4.75	20,700	0	0.1
02/11/2023	4.85	1,285,600	4.59	4.91	4.54	108,500	0	0.5
01/11/2023	4.59	1,099,700	4.60	4.60	4.34	57,400	3,000	0.2
31/10/2023	4.60	769,400	4.94	4.99	4.60	1,900	0	0.0
30/10/2023	4.94	256,700	5.19	5.19	4.94	600	0	0.0
27/10/2023	5.19	1,188,800	5.21	5.21	4.85	0	0	0
26/10/2023	5.21	777,700	5.60	5.63	5.21	700	0	0.0
25/10/2023	5.60	246,200	5.60	5.73	5.59	0	0	0
24/10/2023	5.60	581,100	5.61	5.71	5.59	0	0	0
23/10/2023	5.61	221,600	5.60	5.76	5.56	0	0	0
20/10/2023	5.60	1,028,500	5.80	5.80	5.45	500	0	0.0
19/10/2023	5.80	416,800	5.90	5.98	5.70	0	1,500	-0.0
18/10/2023	5.90	695,100	6.32	6.36	5.88	0	0	0
17/10/2023	6.32	892,500	5.91	6.32	5.88	125,000	0	0.8
16/10/2023	5.91	259,400	5.90	5.96	5.80	0	0	0
13/10/2023	5.90	281,200	5.96	5.96	5.81	0	0	0
12/10/2023	5.96	377,000	5.96	6	5.87	300	0	0.0
11/10/2023	5.96	303,400	6	6.14	5.88	200	0	0.0
10/10/2023	6	369,900	5.99	6.30	6	0	0	0
09/10/2023	5.99	568,300	5.85	6	5.65	1,500	0	0.0
06/10/2023	5.85	498,600	5.97	5.97	5.70	300	0	0.0
05/10/2023	5.97	451,500	6.04	6.10	5.79	0	0	0
04/10/2023	6.04	852,700	5.96	6.05	5.70	0	0	0
03/10/2023	5.96	1,168,800	6.40	6.40	5.96	2,500	800	0.0
02/10/2023	6.40	1,082,600	6.48	6.93	6.30	1,500	5,100	-0.0
29/09/2023	6.48	663,900	6.06	6.48	6.06	0	2,900	-0.0
28/09/2023	6.06	1,092,300	6.24	6.24	5.97	0	0	0
27/09/2023	6.24	855,500	6.70	6.70	6.24	1,300	0	0.0
26/09/2023	6.70	1,469,700	7.20	7.30	6.70	3,100	0	0.0
25/09/2023	7.20	2,551,800	6.83	7.30	7.10	0	0	0
22/09/2023	6.83	3,881,600	6.39	6.83	6.50	45,300	1,800	0.3
21/09/2023	6.39	277,200	5.98	6.39	6.39	0	0	0
20/09/2023	5.98	995,400	5.59	5.98	5.26	0	0	0
19/09/2023	5.59	1,471,300	6.01	6.12	5.59	500	0	0.0
18/09/2023	6.01	446,900	6.06	6.16	5.99	0	0	0
15/09/2023	6.06	1,386,800	6.35	6.48	5.97	0	3,000	-0.0
14/09/2023	6.35	1,088,200	6.70	6.83	6.32	200	0	0.0
13/09/2023	6.70	577,400	6.65	6.93	6.60	0	0	0
12/09/2023	6.65	2,035,500	7	7.09	6.55	200	0	0.0
11/09/2023	7	1,224,600	7.18	7.30	7	3,100	0	0.0
08/09/2023	7.18	1,195,300	7.25	7.28	7.12	300	0	0.0
07/09/2023	7.25	466,700	7.22	7.28	7.20	0	0	0
06/09/2023	7.22	664,100	7.21	7.29	7.19	0	0	0
05/09/2023	7.21	520,700	7.17	7.34	7.17	0	0	0

Page:
<<
5
6
7
>>

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

CTCP Đầu tư Tài chính Hoàng Minh (kpf)

THỐNG KÊ GIAO DỊCH