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
(2024-08-20) 		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)
07/07/2023
8.27
 345,500 8.40 8.40 8.26 0 0 0
06/07/2023
8.40
 290,900 8.49 8.49 8.30 0 0 0
05/07/2023
8.49
 292,200 8.52 8.56 8.45 0 700 -0.0
04/07/2023
8.52
 388,200 8.55 8.60 8.40 0 0 0
03/07/2023
8.55
 520,900 8.43 8.55 8.40 5,200 0 0.0
30/06/2023
8.43
 271,900 8.47 8.54 8.43 0 0 0
29/06/2023
8.47
 249,100 8.54 8.54 8.44 5,000 0 0.0
28/06/2023
8.54
 340,000 8.63 8.70 8.50 500 0 0.0
27/06/2023
8.63
 238,200 8.63 8.75 8.55 0 0 0
26/06/2023
8.63
 1,023,800 8.67 8.73 8.50 1,000 0 0.0
23/06/2023
8.67
 1,649,200 8.77 8.90 8.60 0 0 0
22/06/2023
8.77
 1,251,900 8.60 9 8.50 0 0 0
21/06/2023
8.60
 331,700 8.55 8.67 8.46 0 0 0
20/06/2023
8.55
 237,800 8.44 8.55 8.39 0 0 0
19/06/2023
8.44
 464,200 8.53 8.70 8.44 20,000 0 0.2
16/06/2023
8.53
 769,600 8.79 8.92 8.53 9,000 0 0.1
15/06/2023
8.79
 515,200 8.90 9.05 8.62 0 0 0
14/06/2023
8.90
 1,216,000 8.69 9.08 8.75 0 0 0
13/06/2023
8.69
 649,600 8.56 8.73 8.56 6,000 0 0.1
12/06/2023
8.56
 648,800 8.73 8.78 8.51 0 0 0
09/06/2023
8.73
 672,800 8.76 9.15 8.72 0 0 0
08/06/2023
8.76
 1,821,600 8.55 9.14 8.55 0 0 0
07/06/2023
8.55
 1,563,200 8.59 8.70 8.40 0 0 0
06/06/2023
8.59
 494,100 8.50 8.79 8.50 0 0 0
05/06/2023
8.50
 827,600 8.96 9.05 8.50 0 0 0
02/06/2023
8.96
 944,300 9.14 9.22 8.89 0 0 0
01/06/2023
9.14
 576,700 9.48 9.48 9 0 0 0
31/05/2023
9.48
 244,400 9.25 9.79 9.10 0 1,500 -0.0
30/05/2023
9.25
 538,400 8.65 9.25 8.66 0 0 0
29/05/2023
8.65
 180,300 8.54 8.86 8.54 0 0 0
26/05/2023
8.54
 85,400 8.89 8.89 8.50 0 0 0
25/05/2023
8.89
 208,100 8.90 8.90 8.28 20,000 0 0.2
24/05/2023
8.90
 201,700 9 9.06 8.90 10,000 0 0.1
23/05/2023
9
 93,600 9 9.04 8.98 0 0 0
22/05/2023
9
 117,600 8.98 9.10 8.94 200 0 0.0
19/05/2023
8.98
 94,200 9.10 9.20 8.90 0 0 0
18/05/2023
9.10
 151,800 9.10 9.18 9.10 0 0 0
17/05/2023
9.10
 203,600 9.29 9.30 9.08 0 0 0
16/05/2023
9.29
 114,800 9.29 9.38 9.20 0 0 0
15/05/2023
9.29
 181,600 9.21 9.38 9.21 1,300 0 0.0
12/05/2023
9.21
 107,700 9.35 9.59 9.20 0 0 0
11/05/2023
9.35
 175,500 9.14 9.60 9.14 0 0 0
10/05/2023
9.14
 135,500 9.09 9.14 9.09 0 0 0
09/05/2023
9.09
 109,200 9.03 9.22 9.09 0 0 0
08/05/2023
9.03
 161,900 9.19 9.19 9.03 0 0 0
05/05/2023
9.19
 115,900 9.09 9.30 9.01 0 0 0
04/05/2023
9.09
 92,200 9 9.19 9 0 0 0
28/04/2023
9
 98,000 9.09 9.29 9 0 0 0
27/04/2023
9.09
 99,900 9.39 9.45 9.03 0 0 0
26/04/2023
9.39
 309,900 9.46 9.46 8.80 0 0 0.0
25/04/2023
9.46
 131,600 9.46 9.95 9.38 0 0 0.0
24/04/2023
9.46
 171,400 8.85 9.46 8.86 0 0 0.0
21/04/2023
8.85
 143,200 8.73 8.89 8.74 0 0 0.0
20/04/2023
8.73
 24,700 8.73 8.77 8.70 0 0 0
19/04/2023
8.73
 41,000 8.71 8.77 8.68 0 0 0.0
18/04/2023
8.71
 52,100 8.90 8.91 8.71 0 0 0.0
17/04/2023
8.90
 67,800 8.96 8.99 8.83 0 0 0.0
14/04/2023
8.96
 94,200 9 9 8.88 28 0 0.0
13/04/2023
9
 149,500 9 9.02 8.90 4 0 0.0
12/04/2023
9
 161,000 9.02 9.02 8.90 0 0 0
11/04/2023
9.02
 106,200 8.98 9.02 8.90 0 0 0
10/04/2023
8.98
 109,600 9.01 9.07 8.98 0 0 0
07/04/2023
9.01
 142,200 9.02 9.04 8.96 0 0 0
06/04/2023
9.02
 224,000 8.99 9.03 8.88 0 0 0
05/04/2023
8.99
 180,200 9.06 9.10 8.88 0 0 0
04/04/2023
9.06
 103,500 9 9.13 8.90 0 0 0
03/04/2023
9
 40,600 9.09 9.18 8.89 0 0 0
31/03/2023
9.09
 56,700 9 9.12 8.96 0 0 0
30/03/2023
9
 42,100 9.12 9.17 9 0 0 0
29/03/2023
9.12
 30,900 9.20 9.20 9.08 0 0 0
28/03/2023
9.20
 127,900 9.24 9.28 9 0 0 0
27/03/2023
9.24
 286,700 9.24 9.34 9 0 0 0
24/03/2023
9.24
 60,900 9.30 9.30 9.02 0 0 0
23/03/2023
9.30
 229,000 9.35 9.39 9 0 0 0
22/03/2023
9.35
 12,700 9.50 9.56 9.31 0 0 0
21/03/2023
9.50
 21,600 9.33 9.50 9.20 0 0 -0.0
20/03/2023
9.33
 53,100 9.59 9.69 9.33 0 0 -0.0
17/03/2023
9.59
 28,300 9.11 9.59 9.12 0 0 -0.0
16/03/2023
9.11
 70,500 9.10 9.60 9.10 0 0 -0.0
15/03/2023
9.10
 64,400 9.72 9.90 9.10 0 0 -0.0
14/03/2023
9.72
 57,700 9.90 9.90 9.50 0 0 -0.0
13/03/2023
9.90
 257,800 9.95 10.05 9.60 0 0 -0.0
10/03/2023
9.95
 28,500 9.90 10 9.86 0 0 -0.0
09/03/2023
9.90
 33,400 10.10 10.15 9.90 0 0 -0.0
08/03/2023
10.10
 23,500 10.10 10.10 9.85 0 0 -0.0
07/03/2023
10.10
 306,800 10.20 10.25 9.85 0 0 -0.0
06/03/2023
10.20
 49,000 10.20 10.25 9.92 0 0 -0.0
03/03/2023
10.20
 271,700 10.40 10.75 9.89 0 0 -0.0
02/03/2023
10.40
 111,400 10.65 10.95 9.98 0 400 -0.0
01/03/2023
10.65
 341,800 10.90 10.90 10.20 0 0 0.0
28/02/2023
10.90
 481,900 11.30 11.40 10.55 0 0 0.0
27/02/2023
11.30
 417,200 10.80 11.40 10.70 400 0 0.0
24/02/2023
10.80
 353,900 10.15 10.85 9.80 0 0 -0.0
23/02/2023
10.15
 198,100 10.25 10.25 9.75 0 0 -0.0
22/02/2023
10.25
 264,400 10.30 10.30 9.75 0 0 -0.0
21/02/2023
10.30
 425,200 10.20 10.60 9.70 0 0 -0.0
20/02/2023
10.20
 420,900 10.10 10.20 9.70 0 0 -0.0
17/02/2023
10.10
 130,600 10.30 10.30 9.70 0 600 -0.0
16/02/2023
10.30
 383,800 10.35 10.95 9.70 0 0 0.0
15/02/2023
10.35
 24,100 10.40 10.40 9.87 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |