CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.41
-0.04
(-1.63%)
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)
26/04/2018
18.95
 17,180 19.26 19.26 18.57 0 0 0
24/04/2018
19.26
 23,360 19.26 19.26 18.57 0 0 0
23/04/2018
19.26
 26,000 19.51 20.62 19.26 0 0 0
20/04/2018
19.51
 16,830 19.88 21.18 19.51 0 0 0
19/04/2018
19.88
 26,140 19.57 19.88 19.57 0 0 0
18/04/2018
19.57
 16,440 19.44 20.75 19.44 0 0 0
17/04/2018
19.44
 50,890 18.26 19.51 19.26 0 0 0
16/04/2018
18.26
 48,800 17.08 18.26 17.02 0 0 0
13/04/2018
17.08
 63,540 17.39 18.01 16.74 0 0 0
12/04/2018
17.39
 63,100 17.21 17.70 17.08 0 0 0
11/04/2018
17.21
 30,140 16.83 17.95 17.21 0 0 0
10/04/2018
16.83
 86,560 17.14 17.70 16.46 0 0 0
09/04/2018
17.14
 31,410 17.70 17.77 16.49 0 0 0
06/04/2018
17.70
 6,730 16.80 17.95 17.08 0 0 0
05/04/2018
16.80
 25,630 18.01 18.76 16.77 0 0 0
04/04/2018
18.01
 15,130 18.64 19.51 17.36 0 0 0
03/04/2018
18.64
 11,130 18.26 19.29 17.02 0 0 0
02/04/2018
18.26
 14,090 18.20 19.47 16.93 0 0 0
30/03/2018
18.20
 18,980 18.57 19.19 17.30 0 0 0
29/03/2018
18.57
 10,070 17.95 18.95 18.01 0 0 0
28/03/2018
17.95
 10,250 18.45 18.45 17.89 0 0 0
27/03/2018
18.45
 15,910 18.95 18.95 17.64 0 0 0
26/03/2018
18.95
 9,960 20.25 20.25 18.95 0 0 0
23/03/2018
20.25
 15,020 19.19 20.25 17.86 0 0 0
22/03/2018
19.19
 14,300 19.26 19.26 18.01 0 0 0
21/03/2018
19.26
 22,050 18.64 19.94 18.01 0 0 0
20/03/2018
18.64
 13,430 19.13 19.13 17.80 0 0 0
19/03/2018
19.13
 27,730 19.57 19.57 18.20 0 0 0
16/03/2018
19.57
 15,440 20.00 20.50 18.64 0 0 0
15/03/2018
20.00
 16,510 20.19 21.06 19.63 0 0 0
14/03/2018
20.19
 15,720 20.19 21.56 20.19 0 0 0
13/03/2018
20.19
 26,450 20.19 20.81 18.79 0 0 0
12/03/2018
20.19
 23,870 21.68 21.68 20.19 0 0 0
09/03/2018
21.68
 26,530 21.74 21.74 20.25 0 0 0
08/03/2018
21.74
 30,570 22.30 22.30 20.75 0 0 0
07/03/2018
22.30
 13,150 22.36 22.92 21.12 0 0 0
06/03/2018
22.36
 10,510 22.92 23.29 21.80 0 0 0
05/03/2018
22.92
 15,090 21.99 22.92 21.12 0 0 0
02/03/2018
21.99
 7,800 22.11 22.98 21.74 0 0 0
01/03/2018
22.11
 14,420 22.18 22.18 21.74 0 0 0
28/02/2018
22.18
 16,920 22.18 22.18 21.74 0 0 0
27/02/2018
22.18
 24,580 22.18 22.98 22.05 0 0 0
26/02/2018
22.18
 5,850 23.61 24.10 22.18 0 0 0
23/02/2018
23.61
 4,010 23.98 23.98 22.55 0 130 -0.0
22/02/2018
23.98
 17,780 24.23 24.35 22.55 0 0 0
21/02/2018
24.23
 510 23.85 25.10 24.23 0 0 0
13/02/2018
23.85
 1,120 22.36 23.85 22.05 0 0 0
12/02/2018
22.36
 550 23.42 24.79 22.36 0 0 0
09/02/2018
23.42
 6,660 23.61 23.61 21.96 130 90 0.0
08/02/2018
23.61
 1,060 23.54 24.79 23.61 0 0 0
07/02/2018
23.54
 2,370 22.55 23.61 22.98 0 0 0
06/02/2018
22.55
 7,340 23.23 23.23 21.62 0 340 -0.0
05/02/2018
23.23
 18,140 24.79 24.79 23.11 5,520 770 0.2
02/02/2018
24.79
 3,420 24.54 24.79 23.73 0 0 0
01/02/2018
24.54
 44,590 25.41 25.41 23.64 0 500 -0.0
31/01/2018
25.41
 21,350 24.85 26.09 24.91 500 0 0.0
30/01/2018
24.85
 87,650 23.61 25.25 22.98 0 0 0
29/01/2018
23.61
 18,820 23.61 24.16 23.05 500 0 0.0
26/01/2018
23.61
 31,650 22.36 23.61 22.05 0 0 0
25/01/2018
22.36
 9,040 22.36 22.86 21.74 0 0 0
22/01/2018
22.36
 18,280 22.92 23.11 21.74 0 0 0
19/01/2018
22.92
 53,380 23.29 24.10 21.68 0 0 0
18/01/2018
23.29
 14,060 23.29 24.54 21.87 0 200 -0.0
17/01/2018
23.29
 8,040 24.54 25.47 22.98 0 200 -0.0
16/01/2018
24.54
 24,400 23.11 24.66 21.74 0 0 0
15/01/2018
23.11
 74,490 24.85 24.85 23.11 0 500 -0.0
12/01/2018
24.85
 12,900 26.43 27.95 24.60 400 0 0.0
11/01/2018
26.43
 70,090 24.72 26.43 24.72 0 0 0
10/01/2018
24.72
 44,530 23.11 24.72 24.23 0 0 0
09/01/2018
23.11
 65,820 21.62 23.11 22.98 0 10 -0.0
08/01/2018
21.62
 135,500 20.22 21.62 18.95 0 500 -0.0
05/01/2018
20.22
 141,500 21.74 21.74 20.22 0 970 -0.0
04/01/2018
21.74
 96,490 20.34 21.74 20.44 10 0 0.0
03/01/2018
20.34
 157,900 19.04 20.34 18.70 0 0 0
02/01/2018
19.04
 154,760 17.80 19.04 19.04 0 0 0
29/12/2017
17.80
 266,900 16.65 17.80 15.50 0 0 0
28/12/2017
16.65
 66,450 15.56 16.65 16.65 0 0 0
27/12/2017
15.56
 3,570 14.57 15.56 15.56 0 0 0
26/12/2017
14.57
 7,370 13.64 14.57 14.57 0 0 0
25/12/2017
13.64
 19,370 12.77 13.64 13.64 0 0 0
22/12/2017
12.77
 20,410 11.96 12.77 12.77 0 0 0
21/12/2017
11.96
 66,740 11.18 11.96 11.96 0 0 0
20/12/2017
11.18
 201,130 10.47 11.18 10.47 0 0 0
19/12/2017
10.47
 266,930 9.78 10.47 9.91 0 0 0
18/12/2017
9.78
 16,700 9.16 9.78 9.78 0 0 0
15/12/2017
9.16
 20,230 8.57 9.16 9.16 0 30 -0.0
14/12/2017
8.57
 510 8.01 8.57 8.57 0 0 0
13/12/2017
8.01
 12,350 7.52 8.01 8.01 0 0 0
12/12/2017
7.52
 19,990 7.05 7.52 7.52 0 0 0
11/12/2017
7.05
 5,650 6.62 7.05 7.05 0 0 0
08/12/2017
6.62
 160,550 6.19 6.62 6.62 0 0 0
07/12/2017
6.19
 72,050 5.78 6.19 6.19 1,070 0 0.0
06/12/2017
5.78
 38,020 5.71 6.02 5.59 0 0 0
05/12/2017
5.71
 126,450 5.34 5.71 5.34 0 0 0
04/12/2017
5.34
 83,590 5.65 6.01 5.26 0 0 0
01/12/2017
5.65
 129,770 5.28 5.65 5.47 30 0 0.0
30/11/2017
5.28
 130,280 4.94 5.28 5.28 0 0 0
29/11/2017
4.94
 187,720 4.62 4.94 4.64 0 0 0
28/11/2017
4.62
 60,770 4.32 4.62 4.62 0 0 0
27/11/2017
4.32
 74,620 4.04 4.32 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |