CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.40
-0.05
(-2.04%)
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
(2024-08-21) 		0.24 10.86% 7,627,400 100 0.0
2.13
2.77
2.40
2 tháng
(2024-07-22) 		-0.34 -12.19% 11,801,100 100 0.0
2.13
2.79
2.40
3 tháng
(2024-06-24) 		-0.65 -20.97% 14,194,700 200 0.0
2.13
3.29
2.40
6 tháng
(2024-03-25) 		-1.94 -44.19% 28,224,100 -47,300 -0.2
2.13
4.39
2.40
12 tháng
(2023-09-26) 		-4.25 -63.43% 90,484,000 -75,000 -0.1
2.13
6.70
2.40
24 tháng
(2022-10-03) 		-9.65 -79.75% 185,570,700 53,732 1.8
2.13
13.90
2.40
36 tháng
(2021-10-06) 		-11.22 -82.07% 226,407,100 70,737 2.1
2.13
22.60
2.40
60 tháng
(2019-10-17) 		-14.72 -85.73% 239,448,800 83,217 2.2
2.13
22.60
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
11.33
 5,800 11 11.71 10.48 0 0 0
05/02/2021
11
 7,500 10.29 11 10 0 0 0
04/02/2021
10.29
 2,800 10.48 10.48 9.90 0 0 0
03/02/2021
10.48
 5,600 10.48 10.48 9.90 0 0 0
02/02/2021
10.48
 13,100 10.67 10.67 9.95 0 0 0
01/02/2021
10.67
 2,400 10.48 10.67 9.86 0 0 0
29/01/2021
10.48
 18,600 11.24 11.24 10.48 0 0 0
28/01/2021
11.24
 27,200 11.62 11.62 10.81 0 0 0
27/01/2021
11.62
 8,000 12.10 12.10 11.33 0 0 0
26/01/2021
12.10
 29,800 12.19 12.19 11.38 0 0 0
25/01/2021
12.19
 3,900 12.24 12.24 11.90 0 0 0
22/01/2021
12.24
 60,300 12.71 12.71 11.86 0 0 0
21/01/2021
12.71
 40,700 12.67 13.24 12.10 100 0 0.0
20/01/2021
12.67
 61,400 12.10 12.90 11.33 0 0 0
19/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
19/01/2021
12.10
 49,200 11.33 12.10 12.10 1,000 0 0.0
18/01/2021
11.34
 89,600 12.11 12.11 11.27 100 0 0.0
15/01/2021
12.11
 51,200 13.01 13.01 12.11 0 0 0
14/01/2021
13.01
 5,600 13.99 13.99 13.01 200 0 0.0
13/01/2021
13.99
 13,600 15.03 15.03 13.99 0 0 0
12/01/2021
15.03
 21,400 16.10 16.77 14.99 100 0 0.0
11/01/2021
16.10
 12,000 17.11 17.11 16.10 200 0 0.0
08/01/2021
17.11
 6,300 16.43 17.11 16.43 0 0 0
07/01/2021
16.43
 20,600 15.36 16.43 14.29 0 0 0
06/01/2021
15.36
 13,700 15.16 15.36 14.12 0 0 0
05/01/2021
15.16
 4,100 15.09 15.43 15.09 0 0 0
04/01/2021
15.09
 1,100 14.96 15.09 14.96 0 0 0
31/12/2020
14.96
 23,770 14.09 14.96 13.15 0 0 0
30/12/2020
14.09
 20,900 13.42 14.09 12.61 0 0 0
29/12/2020
13.42
 14,350 12.61 13.42 12.41 0 0 0
28/12/2020
12.61
 49,430 12.41 12.68 12.07 0 0 0
25/12/2020
12.41
 2,390 12.41 12.41 11.60 0 0 0
24/12/2020
12.41
 8,260 12.14 12.41 12.07 0 0 0
23/12/2020
12.14
 14,340 11.37 12.14 10.73 0 0 0
22/12/2020
11.37
 7,150 11.40 11.40 10.73 0 0 0
21/12/2020
11.40
 3,250 11.07 11.74 11.37 0 0 0
18/12/2020
11.07
 6,890 10.63 11.07 10.33 0 0 0
17/12/2020
10.63
 630 11.40 11.40 10.63 0 0 0
16/12/2020
11.40
 36,860 11.84 11.84 11.34 0 0 0
15/12/2020
11.84
 37,770 11.07 11.84 10.30 0 0 0
14/12/2020
11.07
 60,020 10.40 11.07 10.40 0 0 0
11/12/2020
10.40
 14,750 9.76 10.43 9.09 0 0 0
10/12/2020
9.76
 5,160 9.12 9.76 9.12 0 0 0
09/12/2020
9.12
 2,300 8.55 9.12 8.55 0 0 0
08/12/2020
8.55
 1,450 8.02 8.55 8.38 0 0 0
07/12/2020
8.02
 60 7.85 8.02 7.31 0 0 0
04/12/2020
7.85
 30 7.85 7.85 7.85 0 0 0
03/12/2020
7.85
 310 8.28 8.38 7.85 0 0 0
02/12/2020
8.28
 310 8.89 8.89 8.28 0 0 0
01/12/2020
8.89
 590 8.96 8.96 8.35 0 0 0
30/11/2020
8.96
 10 8.92 8.96 8.96 0 0 0
27/11/2020
8.92
 310 8.79 8.92 8.18 0 0 0
26/11/2020
8.79
 13,720 8.72 8.85 8.15 0 0 0
25/11/2020
8.72
 510 8.42 8.72 7.85 0 0 0
24/11/2020
8.42
 510 8.99 8.99 8.38 0 0 0
23/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
20/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
19/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
18/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
17/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
16/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
13/11/2020
8.99
 0 8.99 8.99 8.99 0 0 0
12/11/2020
8.99
 1,010 8.65 8.99 8.18 0 0 0
11/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
10/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
09/11/2020
8.65
 1,890 9.19 9.19 8.62 380 0 0.0
06/11/2020
9.19
 0 9.19 9.19 9.19 0 0 0
05/11/2020
9.19
 0 9.19 9.19 9.19 0 0 0
04/11/2020
9.19
 0 9.19 9.19 9.19 0 0 0
03/11/2020
9.19
 0 9.19 9.19 9.19 0 0 0
02/11/2020
9.19
 10 8.99 9.19 9.19 0 0 0
30/10/2020
8.99
 60 8.99 9.12 8.99 0 0 0
29/10/2020
8.99
 40 8.99 8.99 8.99 0 0 0
28/10/2020
8.99
 0 8.99 8.99 8.99 0 0 0
27/10/2020
8.99
 210 8.65 8.99 8.72 0 0 0
26/10/2020
8.65
 50 9.22 9.22 8.65 50 0 0.0
23/10/2020
9.22
 10 9.16 9.22 9.22 0 0 0
22/10/2020
9.16
 6,150 8.96 9.16 8.96 0 0 0
21/10/2020
8.96
 180 8.99 8.99 8.49 0 0 0
20/10/2020
8.99
 340 9.06 9.06 8.45 0 0 0
19/10/2020
9.06
 90 9.06 9.06 8.45 0 0 0
16/10/2020
9.06
 0 9.06 9.06 9.06 0 0 0
15/10/2020
9.06
 510 8.79 9.29 9.06 0 0 0
14/10/2020
8.79
 1,420 9.36 9.36 8.79 0 0 0
13/10/2020
9.36
 170 9.46 9.46 8.85 0 0 0
12/10/2020
9.46
 0 9.46 9.46 9.46 0 0 0
09/10/2020
9.46
 0 9.46 9.46 9.46 0 0 0
08/10/2020
9.46
 10 9.06 9.46 9.46 0 0 0
07/10/2020
9.06
 20 9.06 9.06 9.06 0 0 0
06/10/2020
9.06
 5,000 8.89 9.06 9.06 0 0 0
05/10/2020
8.89
 880 9.46 9.46 8.89 0 0 0
02/10/2020
9.46
 140 9.46 9.46 9.46 0 0 0
01/10/2020
9.46
 0 9.46 9.46 9.46 0 0 0
30/09/2020
9.46
 780 9.46 9.46 8.82 0 0 0
29/09/2020
9.46
 0 9.46 9.46 9.46 0 0 0
28/09/2020
9.46
 2,010 8.85 9.46 8.85 0 0 0
25/09/2020
8.85
 6,810 9.39 9.93 8.85 0 0 0
24/09/2020
9.39
 19,930 9.36 9.39 8.85 0 0 0
23/09/2020
9.36
 1,080 10.06 10.06 9.36 0 0 0
22/09/2020
10.06
 50 9.93 10.40 9.29 0 0 0
21/09/2020
9.93
 10 9.32 9.93 9.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |