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
(2025-11-17) 		0 0% 0 0 0
1.20
1.20
1.20
2 tháng
(2025-10-20) 		0 0% 0 0 0
1.20
1.20
1.20
3 tháng
(2025-09-18) 		0 0% 0 0 0
1.20
1.20
1.20
6 tháng
(2025-06-20) 		-0.01 -0.83% 0 0 0
1.20
1.21
1.20
12 tháng
(2024-12-23) 		-0.42 -25.93% 9,162,900 1,950 0.0
1.20
1.81
1.20
24 tháng
(2023-12-28) 		-4.15 -77.57% 67,653,100 -210,832 -1.0
1.20
5.61
1.20
36 tháng
(2023-01-03) 		-11.50 -90.55% 195,581,700 53,200 0.9
1.20
12.70
1.20
60 tháng
(2021-01-12) 		-13.83 -92.01% 259,530,200 86,505 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)
04/03/2019
19.35
 1,170 18.98 19.35 19.35 0 0 0
01/03/2019
18.98
 1,220 18.85 18.98 18.73 0 0 0
28/02/2019
18.85
 2,290 19.17 19.17 18.79 0 0 0
27/02/2019
19.17
 1,590 18.85 19.17 19.17 0 0 0
26/02/2019
18.85
 5,040 19.29 19.29 18.85 0 0 0
25/02/2019
19.29
 2,020 19.35 19.35 19.29 0 0 0
22/02/2019
19.35
 2,090 19.17 19.42 19.35 0 0 0
21/02/2019
19.17
 10,120 19.17 19.17 18.85 0 0 0
20/02/2019
19.17
 2,250 19.17 19.35 18.85 0 0 0
19/02/2019
19.17
 1,590 19.17 19.17 19.10 0 0 0
18/02/2019
19.17
 4,340 19.67 19.67 18.98 0 0 0
15/02/2019
19.67
 0 19.67 19.67 19.67 0 0 0
14/02/2019
19.67
 1,880 19.67 19.67 19.42 0 0 0
13/02/2019
19.67
 120 19.48 19.67 19.67 0 0 0
12/02/2019
19.48
 10,290 20.11 20.11 19.48 0 0 0
11/02/2019
20.11
 100 20.11 20.11 20.11 0 0 0
01/02/2019
20.11
 190 19.17 20.11 19.73 0 0 0
31/01/2019
19.17
 1,150 18.85 19.23 18.85 0 0 0
30/01/2019
18.85
 3,780 19.42 19.42 18.85 0 0 0
29/01/2019
19.42
 1,260 19.42 19.42 19.23 0 0 0
28/01/2019
19.42
 1,760 19.35 19.42 19.35 0 0 0
25/01/2019
19.35
 4,870 19.35 19.35 19.29 0 0 0
24/01/2019
19.35
 12,060 19.35 19.35 19.10 0 0 0
23/01/2019
19.35
 10,410 19.79 19.79 19.29 0 0 0
22/01/2019
19.79
 16,750 19.67 20.74 19.29 0 0 0
21/01/2019
19.67
 7,730 19.48 19.67 19.42 0 0 0
18/01/2019
19.48
 29,970 19.54 19.61 19.42 0 0 0
17/01/2019
19.54
 42,290 19.54 19.54 19.35 0 0 0
16/01/2019
19.54
 42,680 19.98 19.98 19.48 0 0 0
15/01/2019
19.98
 11,540 20.05 20.05 19.79 0 0 0
14/01/2019
20.05
 28,020 20.11 20.11 19.23 0 0 0
11/01/2019
20.11
 36,240 19.98 20.11 19.23 0 0 0
10/01/2019
19.98
 47,890 19.98 19.98 19.10 0 0 0
09/01/2019
19.98
 35,000 19.61 19.98 19.48 0 0 0
08/01/2019
19.61
 41,140 19.48 19.61 19.04 0 0 0
07/01/2019
19.48
 58,080 19.48 19.54 19.23 0 0 0
04/01/2019
19.48
 56,220 19.79 19.79 19.17 0 0 0
03/01/2019
19.79
 56,820 20.11 20.11 19.35 0 0 0
02/01/2019
20.11
 60,440 20.86 20.86 20.05 0 0 0
28/12/2018
20.86
 43,520 20.99 20.99 20.80 0 0 0
27/12/2018
20.99
 177,880 20.86 21.99 20.74 0 135,000 -4.7
26/12/2018
20.86
 199,580 20.80 20.99 20.61 0 100,000 -3.3
25/12/2018
20.80
 255,880 20.80 20.92 20.23 0 180,000 -6.0
24/12/2018
20.80
 71,930 20.80 21.18 20.74 0 0 0
21/12/2018
20.80
 57,210 20.74 20.80 20.74 0 0 0
20/12/2018
20.74
 100,470 20.67 20.74 20.36 5,000 0 0.2
19/12/2018
20.67
 155,070 19.79 20.67 19.67 95,000 0 3.0
18/12/2018
19.79
 170,410 19.79 19.79 19.61 110,000 0 3.4
17/12/2018
19.79
 167,170 20.42 20.42 19.48 105,000 0 3.3
14/12/2018
20.42
 42,300 20.74 20.99 20.42 0 0 0
13/12/2018
20.74
 67,400 21.11 21.36 20.67 0 0 0
12/12/2018
21.11
 142,730 21.11 21.24 20.80 0 70,000 -2.3
11/12/2018
21.11
 133,120 21.11 21.11 20.99 0 80,000 -2.7
10/12/2018
21.11
 205,780 20.74 21.36 20.74 0 100,000 -3.3
07/12/2018
20.74
 165,390 20.74 20.92 20.67 0 100,000 -3.3
06/12/2018
20.74
 143,320 20.42 21.05 20.42 0 50,000 -1.7
05/12/2018
20.42
 138,820 19.67 20.42 19.10 0 0 0
04/12/2018
19.67
 75,530 19.92 19.98 19.67 0 0 0
03/12/2018
19.92
 85,310 19.92 20.11 19.79 0 0 0
30/11/2018
19.92
 100,990 20.23 20.23 19.67 0 0 0
29/11/2018
20.23
 63,920 20.42 20.55 19.98 0 0 0
28/11/2018
20.42
 84,610 20.11 20.86 20.11 0 0 0
27/11/2018
20.11
 110,560 19.35 20.11 19.35 0 0 0
26/11/2018
19.35
 231,130 18.10 19.35 17.28 35,840 0 1.0
23/11/2018
18.10
 163,620 18.22 18.22 17.72 81,140 0 2.3
22/11/2018
18.22
 160,800 18.16 18.22 17.59 110,000 0 3.1
21/11/2018
18.16
 133,990 18.22 18.22 17.28 100,000 0 2.8
20/11/2018
18.22
 74,180 18.22 18.22 17.28 50,000 0 1.4
19/11/2018
18.22
 30 17.28 18.22 18.22 0 0 0
16/11/2018
17.28
 40,300 17.28 18.22 17.28 20,000 0 0.6
15/11/2018
17.28
 12,010 17.85 17.88 17.28 0 0 0
14/11/2018
17.85
 2,880 17.88 17.88 17.85 0 0 0
13/11/2018
17.88
 5,520 17.85 17.91 17.59 0 0 0
12/11/2018
17.85
 15,260 17.72 17.91 16.71 0 0 0
09/11/2018
17.72
 5,890 17.78 17.78 17.72 0 0 0
08/11/2018
17.78
 5,260 17.66 17.78 17.59 0 0 0
07/11/2018
17.66
 2,510 17.75 17.85 16.65 0 0 0
06/11/2018
17.75
 560 17.91 17.91 16.90 0 0 0
05/11/2018
17.91
 2,710 17.91 17.91 16.87 0 0 0
02/11/2018
17.91
 2,760 17.85 17.91 17.28 0 0 0
01/11/2018
17.85
 9,150 18.22 18.22 17.00 0 0 0
31/10/2018
18.22
 1,830 18.22 18.22 17.12 0 0 0
30/10/2018
18.22
 0 18.22 18.22 18.22 0 0 0
29/10/2018
18.22
 7,520 17.94 18.22 16.81 0 0 0
26/10/2018
17.94
 7,210 18.10 18.16 16.84 0 0 0
25/10/2018
18.10
 220 18.07 18.54 16.84 0 0 0
24/10/2018
18.07
 4,260 18.10 18.10 16.87 0 0 0
23/10/2018
18.10
 2,420 18.16 18.16 17.06 0 0 0
22/10/2018
18.16
 1,730 18.10 18.16 17.06 0 0 0
19/10/2018
18.10
 520 18.10 18.10 18.10 0 0 0
18/10/2018
18.10
 610 18.10 18.10 17.09 0 0 0
17/10/2018
18.10
 560 17.03 18.19 18.10 0 0 0
16/10/2018
17.03
 41,200 18.22 18.22 16.97 0 0 0
15/10/2018
18.22
 20 18.41 18.54 18.22 0 0 0
12/10/2018
18.41
 360 18.35 18.41 18.35 0 0 0
11/10/2018
18.35
 1,450 18.41 18.41 17.25 0 190 -0.0
10/10/2018
18.41
 310 18.41 18.41 18.35 0 0 0
09/10/2018
18.41
 0 18.41 18.41 18.41 0 0 0
08/10/2018
18.41
 570 18.41 18.60 17.28 0 0 0
05/10/2018
18.41
 410 18.47 18.47 17.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |