CTCP Đầu tư Tài chính Hoàng Minh (kpf)

1.59
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
(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)
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
14/02/2023
10.40
 238,100 10.60 10.60 9.94 0 0 0.0
13/02/2023
10.60
 284,100 10.80 10.80 10.05 0 0 0.0
10/02/2023
10.80
 37,700 11 11 10.30 0 0 0.0
09/02/2023
11
 127,000 11.20 11.35 10.80 0 0 0.0
08/02/2023
11.20
 49,400 11.60 11.75 10.85 0 0 0.0
07/02/2023
11.60
 12,100 11.40 11.70 11.40 0 0 0.0
06/02/2023
11.40
 65,700 11.55 11.55 10.85 0 0 0.0
03/02/2023
11.55
 24,000 11.65 11.65 11.20 0 0 0.0
02/02/2023
11.65
 69,100 11.80 11.80 11.10 0 0 0.0
01/02/2023
11.80
 285,200 11.95 11.95 11.50 0 0 0.0
31/01/2023
11.95
 178,400 12.05 12.05 11.50 0 0 0.0
30/01/2023
12.05
 187,700 12.30 12.30 11.55 0 0 0.0
27/01/2023
12.30
 128,300 12.15 12.30 11.60 0 0 0.0
19/01/2023
12.15
 197,300 12.30 12.30 11.50 0 0 0.0
18/01/2023
12.30
 165,800 12.20 12.30 11.45 100 0 0.0
17/01/2023
12.20
 248,100 12.10 12.20 11.50 0 0 0.0
16/01/2023
12.10
 100,000 12 12.20 11.70 0 0 0.0
13/01/2023
12
 34,800 12 12.10 11.80 0 0 0.0
12/01/2023
12
 71,900 12.30 12.30 11.70 0 0 0.0
11/01/2023
12.30
 90,700 12.30 12.40 11.60 0 0 0.0
10/01/2023
12.30
 204,500 12 12.30 11.35 0 0 0.0
09/01/2023
12
 147,500 11.60 12 11.20 0 0 0.0
06/01/2023
11.60
 365,900 12.10 12.10 11.30 0 0 0.0
05/01/2023
12.10
 216,900 11.85 12.20 11.30 0 0 0.0
04/01/2023
11.85
 230,900 12.70 12.70 11.85 0 0 0.0
03/01/2023
12.70
 491,400 12.10 12.70 11.30 0 0 0.0
30/12/2022
12.10
 1,287,500 12.60 13.30 12.10 600 0 0.0
29/12/2022
12.60
 220,400 11.90 12.70 11.60 0 0 -0.0
28/12/2022
11.90
 160,200 11.35 11.90 10.65 0 0 -0.0
27/12/2022
11.35
 139,700 12 12 11.35 0 0 -0.0
26/12/2022
12
 145,600 12.80 12.80 12 0 2,200 -0.0
23/12/2022
12.80
 229,600 13.35 13.35 12.60 0 0 0.0
22/12/2022
13.35
 271,100 13.90 14.10 13.20 700 0 0.0
21/12/2022
13.90
 836,100 13.50 14.35 13.50 700 0 0.0
20/12/2022
13.50
 523,900 12.70 13.55 12.70 800 0 0.0
19/12/2022
12.70
 252,500 11.95 12.70 12 0 0 -0.2
16/12/2022
11.95
 449,300 11.20 11.95 11 0 0 -0.2
15/12/2022
11.20
 447,600 10.50 11.20 9.90 0 0 -0.2
14/12/2022
10.50
 1,400 10.65 10.95 10.20 0 0 -0.2
13/12/2022
10.65
 5,300 10.50 10.85 9.81 0 0 -0.2
12/12/2022
10.50
 124,700 11 11.05 10.25 0 0 -0.2
09/12/2022
11
 48,100 11 11.30 10.50 0 0 -0.2
08/12/2022
11
 50,800 10.70 11 10.50 0 0 -0.2
07/12/2022
10.70
 237,700 10.60 11.10 10.35 0 0 -0.2
06/12/2022
10.60
 157,900 10.55 10.80 10.10 0 0 -0.2
05/12/2022
10.55
 247,500 10.60 10.60 10.05 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |