CTCP Đầu tư Tài chính Hoàng Minh (kpf)

1.59
-0.04
(-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
(2024-11-04) 		-0.07 -4.22% 2,790,800 100 0.0
1.59
1.79
1.59
2 tháng
(2024-10-07) 		-0.51 -24.29% 7,821,200 1,000 0.0
1.59
2.10
1.59
3 tháng
(2024-09-05) 		-0.56 -26.05% 17,801,800 1,000 0.0
1.59
2.77
1.59
6 tháng
(2024-06-07) 		-1.80 -53.10% 26,848,100 -49,000 -0.2
1.59
3.47
1.59
12 tháng
(2023-12-11) 		-3.53 -68.95% 66,739,400 -278,200 -1.3
1.59
5.85
1.59
24 tháng
(2022-12-15) 		-9.61 -85.80% 190,512,100 51,132 0.2
1.59
13.90
1.59
36 tháng
(2021-12-20) 		-15.46 -90.67% 226,561,600 -22,863 0.5
1.59
22.60
1.59
60 tháng
(2019-12-31) 		-13.77 -89.65% 250,124,740 84,217 2.2
1.59
22.60
1.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |