CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.39
-0.06
(-2.45%)
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)
24/11/2017
4.04
 27,560 3.78 4.04 4.02 0 0 0
23/11/2017
3.78
 79,930 3.53 3.78 3.73 0 0 0
22/11/2017
3.53
 43,750 3.30 3.53 3.30 0 0 0
21/11/2017
3.30
 2,260 3.30 3.30 3.30 0 0 0
20/11/2017
3.30
 5,250 3.30 3.30 3.30 0 0 0
17/11/2017
3.30
 5,010 3.30 3.30 3.11 0 0 0
16/11/2017
3.30
 6,020 3.30 3.30 3.30 0 0 0
15/11/2017
3.30
 18,340 3.30 3.53 3.07 0 0 0
14/11/2017
3.30
 2,010 3.30 3.45 3.30 0 0 0
13/11/2017
3.30
 5,000 3.30 3.30 3.30 0 0 0
10/11/2017
3.30
 12,500 3.30 3.53 3.07 0 0 0
09/11/2017
3.30
 7,650 3.53 3.53 3.29 0 0 0
08/11/2017
3.53
 16,820 3.79 4.03 3.53 0 0 0
07/11/2017
3.79
 6,670 3.58 3.82 3.33 0 0 0
06/11/2017
3.58
 350 3.35 3.58 3.17 0 0 0
03/11/2017
3.35
 370 3.14 3.35 3.14 0 0 0
02/11/2017
3.14
 1,520 3.14 3.35 3.14 0 0 0
01/11/2017
3.14
 1,350 3.14 3.35 3.14 0 0 0
31/10/2017
3.14
 0 3.14 3.14 3.14 0 0 0
30/10/2017
3.14
 10,000 3.14 3.14 3.14 0 0 0
27/10/2017
3.14
 13,810 3.14 3.29 3.14 0 0 0
26/10/2017
3.14
 9,400 3.14 3.17 3.14 0 0 0
25/10/2017
3.14
 6,420 3.14 3.35 3.14 0 0 0
24/10/2017
3.14
 21,550 3.14 3.35 3.14 0 0 0
23/10/2017
3.14
 21,790 3.14 3.29 3.14 0 0 0
20/10/2017
3.14
 1,340 3.18 3.30 3.14 0 0 0
19/10/2017
3.18
 110 3.29 3.29 3.18 0 0 0
18/10/2017
3.29
 440 3.29 3.30 3.29 0 0 0
17/10/2017
3.29
 460 3.28 3.48 3.29 0 0 0
16/10/2017
3.28
 7,760 3.52 3.52 3.28 0 0 0
13/10/2017
3.52
 160 3.29 3.52 3.17 0 0 0
12/10/2017
3.29
 4,300 3.23 3.42 3.29 0 0 0
11/10/2017
3.23
 4,120 3.37 3.48 3.23 0 0 0
10/10/2017
3.37
 9,930 3.60 3.73 3.35 0 0 0
09/10/2017
3.60
 16,950 3.60 3.85 3.60 0 0 0
06/10/2017
3.60
 15,280 3.42 3.65 3.23 0 0 0
05/10/2017
3.42
 45,310 3.67 3.93 3.42 0 0 0
04/10/2017
3.67
 13,410 3.44 3.67 3.67 0 0 0
03/10/2017
3.44
 71,120 3.21 3.44 3.42 0 60,260 -0.3
02/10/2017
3.21
 246,860 3.01 3.21 2.98 0 238,870 -1.2
29/09/2017
3.01
 105,780 3.23 3.23 3.01 0 86,270 -0.4
28/09/2017
3.23
 6,110 3.23 3.26 3.12 0 4,090 -0.0
27/09/2017
3.23
 9,590 3.35 3.35 3.23 0 8,050 -0.0
26/09/2017
3.35
 8,300 3.35 3.39 3.29 0 7,300 -0.0
25/09/2017
3.35
 1,000 3.58 3.58 3.35 0 0 0
22/09/2017
3.58
 3,540 3.58 3.58 3.34 0 700 -0.0
21/09/2017
3.58
 3,020 3.58 3.58 3.34 0 310 -0.0
20/09/2017
3.58
 1,080 3.58 3.60 3.58 0 0 0
19/09/2017
3.58
 4,710 3.85 3.85 3.58 0 2,000 -0.0
18/09/2017
3.85
 410 3.60 3.85 3.85 0 0 0
15/09/2017
3.60
 1,020 3.65 3.65 3.60 0 1,020 -0.0
14/09/2017
3.65
 2,690 3.42 3.65 3.42 0 0 0
13/09/2017
3.42
 1,320 3.42 3.42 3.42 0 1,320 -0.0
12/09/2017
3.42
 1,500 3.42 3.42 3.42 0 1,200 -0.0
11/09/2017
3.42
 1,200 3.42 3.42 3.35 0 1,100 -0.0
08/09/2017
3.42
 2,200 3.42 3.42 3.42 0 2,200 -0.0
07/09/2017
3.42
 2,150 3.42 3.42 3.42 0 2,150 -0.0
06/09/2017
3.42
 2,040 3.42 3.42 3.24 0 830 -0.0
05/09/2017
3.42
 630 3.67 3.67 3.42 0 610 -0.0
01/09/2017
3.67
 31,000 3.67 3.67 3.67 0 29,400 -0.2
31/08/2017
3.67
 18,540 3.67 3.67 3.41 0 11,470 -0.1
30/08/2017
3.67
 11,300 3.79 3.79 3.53 0 0 0
29/08/2017
3.79
 10,610 3.60 3.85 3.39 0 0 0
28/08/2017
3.60
 10,390 3.60 3.60 3.42 0 200 -0.0
25/08/2017
3.60
 15,060 3.60 3.60 3.35 0 14,950 -0.1
24/08/2017
3.60
 16,750 3.87 3.87 3.60 0 13,310 -0.1
23/08/2017
3.87
 20,110 3.87 3.87 3.85 0 0 0
22/08/2017
3.87
 2,170 3.88 3.88 3.61 0 0 0
21/08/2017
3.88
 2,000 4.16 4.16 3.88 0 1,430 -0.0
18/08/2017
4.16
 31,230 4.16 4.16 3.88 0 0 0
17/08/2017
4.16
 20,000 4.19 4.19 4.16 0 0 0
16/08/2017
4.19
 25,080 3.99 4.21 3.73 0 0 0
15/08/2017
3.99
 20,590 3.99 4.21 3.99 0 0 0
14/08/2017
3.99
 32,290 3.73 3.99 3.85 0 0 0
11/08/2017
3.73
 31,380 3.93 4.20 3.73 0 0 0
10/08/2017
3.93
 23,800 4.22 4.22 3.93 0 0 0
09/08/2017
4.22
 20,500 4.21 4.22 4.21 0 500 -0.0
08/08/2017
4.21
 20,620 4.22 4.22 4.21 0 510 -0.0
07/08/2017
4.22
 20,120 4.22 4.22 4.21 0 120 -0.0
04/08/2017
4.22
 20,000 4.29 4.29 4.22 0 0 0
03/08/2017
4.29
 20,000 4.35 4.35 4.29 0 0 0
02/08/2017
4.35
 20,000 4.50 4.50 4.35 0 0 0
01/08/2017
4.50
 20,150 4.22 4.50 4.21 0 0 0
31/07/2017
4.22
 20,250 4.22 4.22 4.21 0 250 -0.0
28/07/2017
4.22
 21,900 4.21 4.22 4.20 0 1,900 -0.0
27/07/2017
4.21
 20,100 4.21 4.21 4.20 0 100 -0.0
26/07/2017
4.21
 20,100 4.21 4.21 4.20 0 100 -0.0
25/07/2017
4.21
 20,200 4.21 4.21 4.20 0 180 -0.0
24/07/2017
4.21
 22,300 4.22 4.22 4.21 0 350 -0.0
21/07/2017
4.22
 20,010 4.22 4.22 4.21 100 10 0.0
20/07/2017
4.22
 60,960 4.22 4.41 3.93 500 500 0
19/07/2017
4.22
 183,370 4.35 4.35 4.04 1,700 1,850 -0.0
18/07/2017
4.35
 95,200 4.47 4.47 4.35 0 200 -0.0
17/07/2017
4.47
 22,800 4.35 4.47 4.16 0 600 -0.0
14/07/2017
4.35
 20,500 4.35 4.47 4.35 0 0 0
13/07/2017
4.35
 21,900 4.50 4.50 4.35 200 0 0.0
12/07/2017
4.50
 20,310 4.47 4.52 4.47 0 140 -0.0
11/07/2017
4.47
 20,800 4.66 4.66 4.47 600 200 0.0
10/07/2017
4.66
 21,060 4.66 4.66 4.42 0 0 0
07/07/2017
4.66
 21,000 4.66 4.66 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |