CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.45
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
(2024-08-20) 		0.23 10.36% 7,833,600 100 0.0
2.13
2.77
2.45
2 tháng
(2024-07-22) 		-0.34 -12.19% 11,801,100 100 0.0
2.13
2.79
2.45
3 tháng
(2024-06-21) 		-0.79 -24.38% 14,475,700 200 0.0
2.13
3.29
2.45
6 tháng
(2024-03-25) 		-1.94 -44.19% 28,224,100 -47,300 -0.2
2.13
4.39
2.45
12 tháng
(2023-09-25) 		-4.75 -65.97% 93,035,800 -75,000 -0.1
2.13
7.20
2.45
24 tháng
(2022-09-30) 		-9.85 -80.08% 185,620,200 53,662 1.8
2.13
13.90
2.45
36 tháng
(2021-10-05) 		-12.12 -83.19% 226,601,400 71,737 2.1
2.13
22.60
2.45
60 tháng
(2019-10-16) 		-14.86 -85.84% 239,448,850 83,217 2.2
2.13
22.60
2.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
18.88
 0 18.88 18.88 18.88 0 0 0
17/09/2018
18.88
 0 18.88 18.88 18.88 0 0 0
14/09/2018
18.88
 7,580 18.95 18.95 17.74 0 0 0
13/09/2018
18.95
 140 18.20 19.07 18.95 0 0 0
12/09/2018
18.20
 60 18.33 18.33 17.18 0 0 0
11/09/2018
18.33
 190 18.33 18.33 18.26 0 0 0
10/09/2018
18.33
 720 18.76 18.76 17.49 0 0 0
07/09/2018
18.76
 1,870 18.26 19.54 17.08 0 0 0
06/09/2018
18.26
 1,260 18.26 18.26 17.02 0 0 0
05/09/2018
18.26
 60 18.20 18.26 17.95 0 0 0
04/09/2018
18.20
 0 18.20 18.20 18.20 0 0 0
31/08/2018
18.20
 280 18.20 18.20 17.52 0 0 0
30/08/2018
18.20
 10 18.20 18.20 18.20 0 0 0
29/08/2018
18.20
 20 18.20 18.20 18.14 0 10 -0.0
28/08/2018
18.20
 2,340 18.70 18.70 17.39 0 0 0
27/08/2018
18.70
 20 18.70 18.70 18.70 0 0 0
24/08/2018
18.70
 0 18.70 18.70 18.70 0 0 0
23/08/2018
18.70
 110 18.82 18.82 17.64 0 0 0
22/08/2018
18.82
 110 18.76 18.82 17.55 0 0 0
21/08/2018
18.76
 3,110 18.70 18.76 17.42 0 0 0
20/08/2018
18.70
 0 18.70 18.70 18.70 0 0 0
17/08/2018
18.70
 4,420 17.49 18.70 16.28 10 0 0.0
16/08/2018
17.49
 0 17.49 17.49 17.49 0 0 0
15/08/2018
17.49
 3,440 17.89 17.89 16.68 0 0 0
14/08/2018
17.89
 7,160 17.95 17.95 16.77 0 0 0
13/08/2018
17.95
 1,520 18.01 18.01 16.83 0 0 0
10/08/2018
18.01
 3,430 17.95 18.01 16.90 0 0 0
09/08/2018
17.95
 1,140 18.01 18.01 17.08 0 0 0
08/08/2018
18.01
 0 18.01 18.01 18.01 0 0 0
07/08/2018
18.01
 1,020 18.39 18.39 17.33 0 0 0
06/08/2018
18.39
 6,080 18.01 18.64 16.96 0 0 0
03/08/2018
18.01
 40 18.01 18.20 17.08 0 0 0
02/08/2018
18.01
 80 18.08 18.08 17.21 0 0 0
01/08/2018
18.08
 2,100 18.08 18.08 17.08 0 0 0
31/07/2018
18.08
 200 18.01 18.08 17.08 0 0 0
30/07/2018
18.01
 1,830 18.08 18.08 17.14 0 0 0
27/07/2018
18.08
 440 18.08 18.64 18.01 0 0 0
26/07/2018
18.08
 60 18.20 18.20 18.01 0 0 0
25/07/2018
18.20
 880 18.20 18.20 17.14 0 0 0
24/07/2018
18.20
 10 18.33 18.33 18.20 0 0 0
23/07/2018
18.33
 1,030 18.14 18.64 18.26 0 0 0
20/07/2018
18.14
 340 18.33 18.33 17.27 0 0 0
19/07/2018
18.33
 2,280 18.33 18.33 17.21 0 0 0
18/07/2018
18.33
 920 18.33 18.57 17.33 0 0 0
17/07/2018
18.33
 70 18.88 18.88 17.89 0 0 0
16/07/2018
18.88
 540 18.45 18.88 17.83 0 0 0
13/07/2018
18.45
 1,550 18.45 18.45 18.39 0 400 -0.0
12/07/2018
18.45
 1,390 18.51 18.51 17.70 0 300 -0.0
11/07/2018
18.51
 4,070 18.39 18.64 17.95 0 1,100 -0.0
10/07/2018
18.39
 1,720 18.33 18.57 17.77 0 400 -0.0
09/07/2018
18.33
 50 18.51 18.51 18.33 0 0 0
06/07/2018
18.51
 2,680 18.70 18.70 17.49 0 330 -0.0
05/07/2018
18.70
 8,190 18.70 18.76 17.70 0 0 0
04/07/2018
18.70
 440 18.82 18.82 17.58 0 0 0
03/07/2018
18.82
 3,420 19.01 19.01 17.70 0 330 -0.0
02/07/2018
19.01
 5,410 19.26 19.26 18.20 0 0 0
29/06/2018
19.26
 10 18.64 19.26 19.26 0 0 0
28/06/2018
18.64
 600 19.38 19.38 18.08 0 0 0
27/06/2018
19.38
 10 18.64 19.38 19.38 0 0 0
26/06/2018
18.64
 150 18.64 18.64 18.33 0 0 0
25/06/2018
18.64
 1,100 19.32 19.32 18.01 0 230 -0.0
22/06/2018
19.32
 1,020 19.01 19.51 18.01 0 210 -0.0
21/06/2018
19.01
 100 19.01 19.44 19.01 0 0 0
20/06/2018
19.01
 120 18.39 19.01 18.33 0 0 0
19/06/2018
18.39
 280 18.45 19.23 18.39 0 0 0
18/06/2018
18.45
 390 18.64 18.64 18.45 0 0 0
15/06/2018
18.64
 100 18.64 19.82 18.08 0 0 0
14/06/2018
18.64
 6,380 18.14 19.38 18.14 0 1,210 -0.0
13/06/2018
18.14
 5,630 19.38 19.38 18.08 0 0 0
12/06/2018
19.38
 1,440 19.44 19.44 18.20 0 200 -0.0
11/06/2018
19.44
 1,740 19.51 19.51 18.17 0 340 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |