CTCP Đầu tư Tài chính Hoàng Minh (kpf)

2.45
0.05
(2.08%)
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
(2024-08-19) 		0.13 5.73% 7,427,100 100 0.0
2.13
2.77
2.40
2 tháng
(2024-07-22) 		-0.39 -13.98% 11,266,400 100 0.0
2.13
2.79
2.40
3 tháng
(2024-06-20) 		-0.83 -25.70% 14,046,700 0 -0.0
2.13
3.29
2.40
6 tháng
(2024-03-22) 		-2.06 -46.19% 28,032,800 -42,700 -0.1
2.13
4.46
2.40
12 tháng
(2023-09-25) 		-4.80 -66.67% 92,501,100 -75,000 -0.1
2.13
7.20
2.40
24 tháng
(2022-09-29) 		-9.95 -80.57% 185,174,600 53,662 1.8
2.13
13.90
2.40
36 tháng
(2021-10-04) 		-11.89 -83.20% 226,368,000 71,737 2.1
2.13
22.60
2.40
60 tháng
(2019-10-15) 		-15.01 -86.21% 238,914,180 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)
28/11/2023
5.17
 672,400 5.13 5.17 5 0 17,900 -0.1
27/11/2023
5.13
 197,200 5.21 5.25 5.12 2,300 100 0.0
24/11/2023
5.21
 593,000 5.36 5.36 5.05 5,500 22,400 -0.1
23/11/2023
5.36
 600,500 5.33 5.44 5.33 33,600 0 0.2
22/11/2023
5.33
 348,000 5.39 5.41 5.28 15,900 0 0.1
21/11/2023
5.39
 794,900 5.15 5.46 5.20 19,000 0 0.1
20/11/2023
5.15
 580,500 5.28 5.28 5.09 5,200 3,500 0.0
17/11/2023
5.28
 2,141,800 4.94 5.28 4.94 96,000 200 0.5
16/11/2023
4.94
 274,200 4.92 4.94 4.88 0 0 0
15/11/2023
4.92
 414,900 4.87 5.01 4.88 100 76,700 -0.4
14/11/2023
4.87
 418,500 4.82 5.10 4.85 0 23,000 -0.1
13/11/2023
4.82
 371,800 4.93 4.97 4.78 0 10,900 -0.1
10/11/2023
4.93
 625,200 5.06 5.07 4.93 0 19,200 -0.1
09/11/2023
5.06
 962,900 4.94 5.18 4.92 21,100 1,100 0.1
08/11/2023
4.94
 596,500 4.82 4.95 4.77 22,000 22,500 -0.0
07/11/2023
4.82
 562,800 4.80 4.88 4.75 18,400 96,100 -0.4
06/11/2023
4.80
 604,200 4.80 4.95 4.80 4,100 49,100 -0.2
03/11/2023
4.80
 852,700 4.85 4.99 4.75 20,700 0 0.1
02/11/2023
4.85
 1,285,600 4.59 4.91 4.54 108,500 0 0.5
01/11/2023
4.59
 1,099,700 4.60 4.60 4.34 57,400 3,000 0.2
31/10/2023
4.60
 769,400 4.94 4.99 4.60 1,900 0 0.0
30/10/2023
4.94
 256,700 5.19 5.19 4.94 600 0 0.0
27/10/2023
5.19
 1,188,800 5.21 5.21 4.85 0 0 0
26/10/2023
5.21
 777,700 5.60 5.63 5.21 700 0 0.0
25/10/2023
5.60
 246,200 5.60 5.73 5.59 0 0 0
24/10/2023
5.60
 581,100 5.61 5.71 5.59 0 0 0
23/10/2023
5.61
 221,600 5.60 5.76 5.56 0 0 0
20/10/2023
5.60
 1,028,500 5.80 5.80 5.45 500 0 0.0
19/10/2023
5.80
 416,800 5.90 5.98 5.70 0 1,500 -0.0
18/10/2023
5.90
 695,100 6.32 6.36 5.88 0 0 0
17/10/2023
6.32
 892,500 5.91 6.32 5.88 125,000 0 0.8
16/10/2023
5.91
 259,400 5.90 5.96 5.80 0 0 0
13/10/2023
5.90
 281,200 5.96 5.96 5.81 0 0 0
12/10/2023
5.96
 377,000 5.96 6 5.87 300 0 0.0
11/10/2023
5.96
 303,400 6 6.14 5.88 200 0 0.0
10/10/2023
6
 369,900 5.99 6.30 6 0 0 0
09/10/2023
5.99
 568,300 5.85 6 5.65 1,500 0 0.0
06/10/2023
5.85
 498,600 5.97 5.97 5.70 300 0 0.0
05/10/2023
5.97
 451,500 6.04 6.10 5.79 0 0 0
04/10/2023
6.04
 852,700 5.96 6.05 5.70 0 0 0
03/10/2023
5.96
 1,168,800 6.40 6.40 5.96 2,500 800 0.0
02/10/2023
6.40
 1,082,600 6.48 6.93 6.30 1,500 5,100 -0.0
29/09/2023
6.48
 663,900 6.06 6.48 6.06 0 2,900 -0.0
28/09/2023
6.06
 1,092,300 6.24 6.24 5.97 0 0 0
27/09/2023
6.24
 855,500 6.70 6.70 6.24 1,300 0 0.0
26/09/2023
6.70
 1,469,700 7.20 7.30 6.70 3,100 0 0.0
25/09/2023
7.20
 2,551,800 6.83 7.30 7.10 0 0 0
22/09/2023
6.83
 3,881,600 6.39 6.83 6.50 45,300 1,800 0.3
21/09/2023
6.39
 277,200 5.98 6.39 6.39 0 0 0
20/09/2023
5.98
 995,400 5.59 5.98 5.26 0 0 0
19/09/2023
5.59
 1,471,300 6.01 6.12 5.59 500 0 0.0
18/09/2023
6.01
 446,900 6.06 6.16 5.99 0 0 0
15/09/2023
6.06
 1,386,800 6.35 6.48 5.97 0 3,000 -0.0
14/09/2023
6.35
 1,088,200 6.70 6.83 6.32 200 0 0.0
13/09/2023
6.70
 577,400 6.65 6.93 6.60 0 0 0
12/09/2023
6.65
 2,035,500 7 7.09 6.55 200 0 0.0
11/09/2023
7
 1,224,600 7.18 7.30 7 3,100 0 0.0
08/09/2023
7.18
 1,195,300 7.25 7.28 7.12 300 0 0.0
07/09/2023
7.25
 466,700 7.22 7.28 7.20 0 0 0
06/09/2023
7.22
 664,100 7.21 7.29 7.19 0 0 0
05/09/2023
7.21
 520,700 7.17 7.34 7.17 0 0 0
31/08/2023
7.17
 1,816,900 7.25 7.32 6.99 0 0 0
30/08/2023
7.25
 932,400 7.42 7.47 7.20 0 0 0
29/08/2023
7.42
 690,300 7.38 7.48 7.34 0 0 0
28/08/2023
7.38
 793,000 7.48 7.56 7.34 100 10,000 -0.1
25/08/2023
7.48
 278,300 7.40 7.74 7.28 100 0 0.0
24/08/2023
7.40
 1,163,200 7.56 7.57 7.28 0 0 0
23/08/2023
7.56
 457,000 7.60 7.67 7.50 0 0 0
22/08/2023
7.60
 996,500 7.78 7.86 7.39 2,000 14,900 -0.1
21/08/2023
7.78
 922,200 7.98 7.98 7.55 0 14,000 -0.1
18/08/2023
7.98
 1,434,100 8.58 8.58 7.98 0 60,600 -0.5
17/08/2023
8.58
 1,629,500 8.70 8.83 8.45 8,300 24,700 -0.1
16/08/2023
8.70
 1,199,400 8.94 8.95 8.70 6,100 0 0.1
15/08/2023
8.94
 1,023,000 8.84 8.97 8.65 22,000 0 0.2
14/08/2023
8.84
 1,023,100 8.80 8.99 8.70 1,300 600 0.0
11/08/2023
8.80
 2,153,400 9.09 9.15 8.68 4,600 17,100 -0.1
10/08/2023
9.09
 2,671,600 8.93 9.30 8.99 0 6,200 -0.1
09/08/2023
8.93
 1,780,400 8.56 9.10 8.56 11,100 400 0.1
08/08/2023
8.56
 977,400 8.51 8.67 8.51 10,100 0 0.1
07/08/2023
8.51
 947,700 8.38 8.60 8.38 12,700 0 0.1
04/08/2023
8.38
 606,700 8.31 8.44 8.27 200 900 -0.0
03/08/2023
8.31
 489,000 8.41 8.47 8.30 10,500 3,900 0.1
02/08/2023
8.41
 280,500 8.37 8.49 8.36 15,900 0 0.1
01/08/2023
8.37
 1,073,800 8.53 8.59 8.36 7,500 0 0.1
31/07/2023
8.53
 522,200 8.58 8.65 8.50 22,300 0 0.2
28/07/2023
8.58
 944,200 8.60 8.64 8.52 9,300 100 0.1
27/07/2023
8.60
 608,900 8.47 8.69 8.40 1,600 3,100 -0.0
26/07/2023
8.47
 546,200 8.39 8.47 8.30 5,900 0 0.0
25/07/2023
8.39
 319,200 8.30 8.39 8.22 3,000 0 0.0
24/07/2023
8.30
 195,500 8.23 8.30 8.20 2,000 3,300 -0.0
21/07/2023
8.23
 184,900 8.27 8.35 8.20 0 3,800 -0.0
20/07/2023
8.27
 147,400 8.28 8.28 8.19 0 2,300 -0.0
19/07/2023
8.28
 113,600 8.43 8.49 8.26 0 0 0
18/07/2023
8.43
 587,600 8.12 8.50 8.11 6,600 1,300 0.0
17/07/2023
8.12
 303,600 8.10 8.20 8.08 6,000 0 0.0
14/07/2023
8.10
 320,100 8.08 8.18 8.03 0 300 -0.0
13/07/2023
8.08
 174,700 8.03 8.14 8.03 0 0 0
12/07/2023
8.03
 188,000 8.16 8.20 8.02 0 0 0
11/07/2023
8.16
 405,600 8.26 8.28 8.06 500 0 0.0
10/07/2023
8.26
 279,300 8.27 8.37 8.21 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |