Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	4.50	328,400	4.60	4.62	4.49	0	8,900	-0.0
07/03/2024	4.60	213,800	4.60	4.62	4.58	0	0	0
06/03/2024	4.60	158,400	4.61	4.65	4.59	0	0	0
05/03/2024	4.61	267,000	4.64	4.65	4.59	0	0	0
04/03/2024	4.64	214,400	4.70	4.70	4.62	0	1,800	-0.0
01/03/2024	4.62	372,700	4.60	4.72	4.59	1,400	0	0.0
29/02/2024	4.59	271,600	4.61	4.62	4.58	0	0	0
28/02/2024	4.61	488,000	4.62	4.62	4.56	5,000	1,400	0.0
27/02/2024	4.62	478,400	4.65	4.66	4.57	0	115,100	-0.5
26/02/2024	4.65	254,700	4.73	4.73	4.60	0	10,600	-0.0
23/02/2024	4.68	423,300	4.84	4.84	4.63	100	4,400	-0.0
22/02/2024	4.84	278,600	4.80	4.88	4.80	1,500	2,300	-0.0
21/02/2024	4.82	185,200	4.80	4.85	4.78	2,500	0	0.0
20/02/2024	4.83	396,500	4.75	4.84	4.75	31,800	0	0.2
19/02/2024	4.80	320,000	4.80	4.81	4.73	100	0	0.0
16/02/2024	4.78	158,400	4.66	4.78	4.66	5,100	0	0.0
15/02/2024	4.70	148,900	4.55	4.70	4.55	6,900	0	0.0
07/02/2024	4.55	188,000	4.59	4.60	4.54	0	0	0
06/02/2024	4.54	159,500	4.55	4.65	4.50	0	1,000	-0.0
05/02/2024	4.55	293,600	4.57	4.75	4.55	1,000	1,300	-0.0
02/02/2024	4.65	289,200	4.69	4.70	4.60	0	0	0
01/02/2024	4.68	346,500	4.73	4.77	4.60	1,500	0	0.0
31/01/2024	4.72	299,000	4.84	4.89	4.72	2,800	14,200	-0.1
30/01/2024	4.80	208,600	4.80	4.80	4.76	0	1,000	-0.0
29/01/2024	4.79	347,200	4.87	4.89	4.78	0	4,300	-0.0
26/01/2024	4.86	211,800	4.95	4.95	4.85	0	600	-0.0
25/01/2024	4.92	180,400	4.91	4.96	4.90	0	0	0
24/01/2024	4.91	189,500	4.90	4.99	4.88	0	1,100	-0.0
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

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 (2026-02-11)	0	0%	0	0	0	1.20 1.20 1.20
2 tháng (2026-01-12)	0	0%	0	0	0	1.20 1.20 1.20
3 tháng (2025-12-15)	0	0%	0	0	0	1.20 1.20 1.20
6 tháng (2025-09-15)	0	0%	0	0	0	1.20 1.20 1.20
12 tháng (2025-03-18)	-0.01	-0.83%	0	0	0	1.20 1.21 1.20
24 tháng (2024-03-25)	-3.19	-72.67%	49,149,600	-43,632	-0.2	1.20 4.39 1.20
36 tháng (2023-03-29)	-7.92	-86.84%	185,792,400	53,700	0.9	1.20 9.48 1.20
60 tháng (2021-04-08)	-11.37	-90.45%	257,384,200	84,305	2.2	1.20 22.60 1.20

CTCP Đầu tư Tài chính Hoàng Minh (kpf)

THỐNG KÊ GIAO DỊCH