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)
17/08/2023
8.58
 1,629,500 8.70 8.83 8.45 8,300 24,700 -0.1
16/08/2023
8.70
 1,199,400 8.94 8.95 8.70 6,100 0 0.1
15/08/2023
8.94
 1,023,000 8.84 8.97 8.65 22,000 0 0.2
14/08/2023
8.84
 1,023,100 8.80 8.99 8.70 1,300 600 0.0
11/08/2023
8.80
 2,153,400 9.09 9.15 8.68 4,600 17,100 -0.1
10/08/2023
9.09
 2,671,600 8.93 9.30 8.99 0 6,200 -0.1
09/08/2023
8.93
 1,780,400 8.56 9.10 8.56 11,100 400 0.1
08/08/2023
8.56
 977,400 8.51 8.67 8.51 10,100 0 0.1
07/08/2023
8.51
 947,700 8.38 8.60 8.38 12,700 0 0.1
04/08/2023
8.38
 606,700 8.31 8.44 8.27 200 900 -0.0
03/08/2023
8.31
 489,000 8.41 8.47 8.30 10,500 3,900 0.1
02/08/2023
8.41
 280,500 8.37 8.49 8.36 15,900 0 0.1
01/08/2023
8.37
 1,073,800 8.53 8.59 8.36 7,500 0 0.1
31/07/2023
8.53
 522,200 8.58 8.65 8.50 22,300 0 0.2
28/07/2023
8.58
 944,200 8.60 8.64 8.52 9,300 100 0.1
27/07/2023
8.60
 608,900 8.47 8.69 8.40 1,600 3,100 -0.0
26/07/2023
8.47
 546,200 8.39 8.47 8.30 5,900 0 0.0
25/07/2023
8.39
 319,200 8.30 8.39 8.22 3,000 0 0.0
24/07/2023
8.30
 195,500 8.23 8.30 8.20 2,000 3,300 -0.0
21/07/2023
8.23
 184,900 8.27 8.35 8.20 0 3,800 -0.0
20/07/2023
8.27
 147,400 8.28 8.28 8.19 0 2,300 -0.0
19/07/2023
8.28
 113,600 8.43 8.49 8.26 0 0 0
18/07/2023
8.43
 587,600 8.12 8.50 8.11 6,600 1,300 0.0
17/07/2023
8.12
 303,600 8.10 8.20 8.08 6,000 0 0.0
14/07/2023
8.10
 320,100 8.08 8.18 8.03 0 300 -0.0
13/07/2023
8.08
 174,700 8.03 8.14 8.03 0 0 0
12/07/2023
8.03
 188,000 8.16 8.20 8.02 0 0 0
11/07/2023
8.16
 405,600 8.26 8.28 8.06 500 0 0.0
10/07/2023
8.26
 279,300 8.27 8.37 8.21 2,000 0 0.0
07/07/2023
8.27
 345,500 8.40 8.40 8.26 0 0 0
06/07/2023
8.40
 290,900 8.49 8.49 8.30 0 0 0
05/07/2023
8.49
 292,200 8.52 8.56 8.45 0 700 -0.0
04/07/2023
8.52
 388,200 8.55 8.60 8.40 0 0 0
03/07/2023
8.55
 520,900 8.43 8.55 8.40 5,200 0 0.0
30/06/2023
8.43
 271,900 8.47 8.54 8.43 0 0 0
29/06/2023
8.47
 249,100 8.54 8.54 8.44 5,000 0 0.0
28/06/2023
8.54
 340,000 8.63 8.70 8.50 500 0 0.0
27/06/2023
8.63
 238,200 8.63 8.75 8.55 0 0 0
26/06/2023
8.63
 1,023,800 8.67 8.73 8.50 1,000 0 0.0
23/06/2023
8.67
 1,649,200 8.77 8.90 8.60 0 0 0
22/06/2023
8.77
 1,251,900 8.60 9 8.50 0 0 0
21/06/2023
8.60
 331,700 8.55 8.67 8.46 0 0 0
20/06/2023
8.55
 237,800 8.44 8.55 8.39 0 0 0
19/06/2023
8.44
 464,200 8.53 8.70 8.44 20,000 0 0.2
16/06/2023
8.53
 769,600 8.79 8.92 8.53 9,000 0 0.1
15/06/2023
8.79
 515,200 8.90 9.05 8.62 0 0 0
14/06/2023
8.90
 1,216,000 8.69 9.08 8.75 0 0 0
13/06/2023
8.69
 649,600 8.56 8.73 8.56 6,000 0 0.1
12/06/2023
8.56
 648,800 8.73 8.78 8.51 0 0 0
09/06/2023
8.73
 672,800 8.76 9.15 8.72 0 0 0
08/06/2023
8.76
 1,821,600 8.55 9.14 8.55 0 0 0
07/06/2023
8.55
 1,563,200 8.59 8.70 8.40 0 0 0
06/06/2023
8.59
 494,100 8.50 8.79 8.50 0 0 0
05/06/2023
8.50
 827,600 8.96 9.05 8.50 0 0 0
02/06/2023
8.96
 944,300 9.14 9.22 8.89 0 0 0
01/06/2023
9.14
 576,700 9.48 9.48 9 0 0 0
31/05/2023
9.48
 244,400 9.25 9.79 9.10 0 1,500 -0.0
30/05/2023
9.25
 538,400 8.65 9.25 8.66 0 0 0
29/05/2023
8.65
 180,300 8.54 8.86 8.54 0 0 0
26/05/2023
8.54
 85,400 8.89 8.89 8.50 0 0 0
25/05/2023
8.89
 208,100 8.90 8.90 8.28 20,000 0 0.2
24/05/2023
8.90
 201,700 9 9.06 8.90 10,000 0 0.1
23/05/2023
9
 93,600 9 9.04 8.98 0 0 0
22/05/2023
9
 117,600 8.98 9.10 8.94 200 0 0.0
19/05/2023
8.98
 94,200 9.10 9.20 8.90 0 0 0
18/05/2023
9.10
 151,800 9.10 9.18 9.10 0 0 0
17/05/2023
9.10
 203,600 9.29 9.30 9.08 0 0 0
16/05/2023
9.29
 114,800 9.29 9.38 9.20 0 0 0
15/05/2023
9.29
 181,600 9.21 9.38 9.21 1,300 0 0.0
12/05/2023
9.21
 107,700 9.35 9.59 9.20 0 0 0
11/05/2023
9.35
 175,500 9.14 9.60 9.14 0 0 0
10/05/2023
9.14
 135,500 9.09 9.14 9.09 0 0 0
09/05/2023
9.09
 109,200 9.03 9.22 9.09 0 0 0
08/05/2023
9.03
 161,900 9.19 9.19 9.03 0 0 0
05/05/2023
9.19
 115,900 9.09 9.30 9.01 0 0 0
04/05/2023
9.09
 92,200 9 9.19 9 0 0 0
28/04/2023
9
 98,000 9.09 9.29 9 0 0 0
27/04/2023
9.09
 99,900 9.39 9.45 9.03 0 0 0
26/04/2023
9.39
 309,900 9.46 9.46 8.80 0 0 0.0
25/04/2023
9.46
 131,600 9.46 9.95 9.38 0 0 0.0
24/04/2023
9.46
 171,400 8.85 9.46 8.86 0 0 0.0
21/04/2023
8.85
 143,200 8.73 8.89 8.74 0 0 0.0
20/04/2023
8.73
 24,700 8.73 8.77 8.70 0 0 0
19/04/2023
8.73
 41,000 8.71 8.77 8.68 0 0 0.0
18/04/2023
8.71
 52,100 8.90 8.91 8.71 0 0 0.0
17/04/2023
8.90
 67,800 8.96 8.99 8.83 0 0 0.0
14/04/2023
8.96
 94,200 9 9 8.88 28 0 0.0
13/04/2023
9
 149,500 9 9.02 8.90 4 0 0.0
12/04/2023
9
 161,000 9.02 9.02 8.90 0 0 0
11/04/2023
9.02
 106,200 8.98 9.02 8.90 0 0 0
10/04/2023
8.98
 109,600 9.01 9.07 8.98 0 0 0
07/04/2023
9.01
 142,200 9.02 9.04 8.96 0 0 0
06/04/2023
9.02
 224,000 8.99 9.03 8.88 0 0 0
05/04/2023
8.99
 180,200 9.06 9.10 8.88 0 0 0
04/04/2023
9.06
 103,500 9 9.13 8.90 0 0 0
03/04/2023
9
 40,600 9.09 9.18 8.89 0 0 0
31/03/2023
9.09
 56,700 9 9.12 8.96 0 0 0
30/03/2023
9
 42,100 9.12 9.17 9 0 0 0
29/03/2023
9.12
 30,900 9.20 9.20 9.08 0 0 0
28/03/2023
9.20
 127,900 9.24 9.28 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |