CTCP Đầu tư Tài chính Hoàng Minh (kpf)

1.70
-0.09
(-5.03%)
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
(2024-10-09) 		-0.10 -5.29% 3,933,900 832 0.0
1.66
1.89
1.70
2 tháng
(2024-09-09) 		-0.67 -27.24% 14,262,600 832 0.0
1.66
2.77
1.70
3 tháng
(2024-08-12) 		-0.50 -21.83% 17,948,800 932 0.0
1.66
2.77
1.70
6 tháng
(2024-05-13) 		-1.56 -46.57% 28,092,200 -49,068 -0.2
1.66
3.57
1.70
12 tháng
(2023-11-14) 		-3.08 -63.24% 74,890,000 -253,568 -1.2
1.66
5.85
1.70
24 tháng
(2022-11-21) 		-7.81 -81.35% 191,806,700 50,964 1.6
1.66
13.90
1.70
36 tháng
(2021-11-24) 		-13.26 -88.10% 228,339,200 -231 0.9
1.66
22.60
1.70
60 tháng
(2019-12-05) 		-14.85 -89.24% 248,041,390 84,049 2.2
1.66
22.60
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
10.60
 128,700 10.10 10.60 10 0 0 -0.0
07/11/2022
10.10
 110,800 9.82 10.30 9.60 0 500 -0.0
04/11/2022
9.82
 95,900 9.82 9.94 9.60 0 0 0.0
03/11/2022
9.82
 60,200 9.80 10 9.60 0 0 0.0
02/11/2022
9.80
 92,800 9.99 10 9.70 0 0 0.0
01/11/2022
9.99
 123,800 9.55 10 9.56 0 0 0.0
31/10/2022
9.55
 73,000 9.50 9.80 9.50 0 0 0.0
28/10/2022
9.50
 97,100 9.50 9.79 9.30 3,600 0 0.0
27/10/2022
9.50
 1,900 9 9.52 8.99 0 0 0
26/10/2022
9
 37,600 8.90 9.30 8.90 100 0 0.0
25/10/2022
8.90
 66,000 9.40 9.70 8.75 0 0 0
24/10/2022
9.40
 34,900 10.10 10.10 9.40 0 0 0
21/10/2022
10.10
 78,000 10.85 11.30 10.10 0 0 0
20/10/2022
10.85
 12,900 10.30 10.90 9.86 0 0 0
19/10/2022
10.30
 186,600 9.89 10.55 10.30 0 0 0
18/10/2022
9.89
 27,200 9.92 10.25 9.73 0 0 -0.0
17/10/2022
9.92
 19,800 9.71 9.95 9.44 0 100 -0.0
14/10/2022
9.71
 26,200 9.08 9.71 9.23 0 0 -0.0
13/10/2022
9.08
 30,600 9.61 9.65 9.08 0 0 -0.0
12/10/2022
9.61
 20,200 10 10.10 9.48 0 0 -0.0
11/10/2022
10
 80,000 10.35 10.75 9.63 0 0 -0.0
10/10/2022
10.35
 17,500 10.70 10.70 9.96 0 0 -0.0
07/10/2022
10.70
 112,600 11 11.60 10.25 0 0 -0.0
06/10/2022
11
 24,100 11.50 11.60 11 0 0 -0.0
05/10/2022
11.50
 32,700 11.30 11.60 11.30 0 0 -0.0
04/10/2022
11.30
 27,900 12.10 12.80 11.30 0 0 -0.0
03/10/2022
12.10
 31,800 12.30 13 11.45 0 0 -0.0
30/09/2022
12.30
 49,500 12.35 12.35 11.50 0 70 -0.0
29/09/2022
12.35
 89,100 12.20 12.60 12.30 0 0 -0.0
28/09/2022
12.20
 39,700 12.65 12.70 12.05 0 0 -0.0
27/09/2022
12.65
 117,600 13.55 13.60 12.65 0 0 -0.0
26/09/2022
13.55
 111,700 12.90 13.80 12.20 0 0 -0.0
23/09/2022
12.90
 73,100 12.65 13.50 12.80 0 0 -0.0
22/09/2022
12.65
 172,800 13.55 13.70 12.65 0 0 -0.0
21/09/2022
13.55
 74,100 14.55 14.55 13.55 0 0 -0.0
20/09/2022
14.55
 68,900 15.60 15.60 14.55 0 0 -0.0
19/09/2022
15.60
 59,100 15.25 15.85 14.25 0 0 -0.0
16/09/2022
15.25
 130,800 15.20 16.20 15.20 0 0 -0.0
15/09/2022
15.20
 139,100 14.25 15.20 14.80 0 300 -0.0
14/09/2022
14.25
 130,800 15.30 15.30 14.25 0 300 -0.0
13/09/2022
15.30
 190,600 16.40 16.65 15.30 0 3,400 -0.0
12/09/2022
16.40
 38,100 16.80 17.85 15.65 100 1,525 -0.1
09/09/2022
16.80
 358,800 15.85 16.95 14.75 0 4,800 -0.1
08/09/2022
15.85
 3,100 17 17 15.85 0 0 -0.0
07/09/2022
17
 26,900 18.25 18.25 17 0 500 -0.0
06/09/2022
18.25
 3,500 19.60 19.60 18.25 500 0 0.0
05/09/2022
19.60
 3,400 21.05 21.05 19.60 0 0 -0.0
31/08/2022
21.05
 318,200 22.60 22.80 21.05 0 10,600 -0.2
30/08/2022
22.60
 326,300 22.20 23.75 22.50 500 13,500 -0.3
29/08/2022
22.20
 649,000 20.75 22.20 19.60 500 10,100 -0.2
26/08/2022
20.75
 467,900 19.50 20.85 19.55 500 7,900 -0.2
25/08/2022
19.50
 163,600 18.50 19.75 18.45 800 16,400 -0.3
24/08/2022
18.50
 163,600 17.40 18.60 17.40 600 25,900 -0.5
23/08/2022
17.40
 270,800 16.30 17.40 17 600 25,300 -0.4
22/08/2022
16.30
 56,100 15.25 16.30 16.30 600 30,100 -0.5
19/08/2022
15.25
 690,400 14.35 15.35 15.20 0 17,700 -0.3
18/08/2022
14.35
 90,200 13.45 14.35 14.30 0 0 -0.3
17/08/2022
13.45
 53,500 12.60 13.45 13.45 0 20,000 -0.3
16/08/2022
12.60
 66,000 11.80 12.60 11.30 0 600 -0.0
15/08/2022
11.80
 51,100 11.05 11.80 10.80 0 400 -0.0
12/08/2022
11.05
 15,200 10.80 11.05 10.60 0 1,100 -0.0
11/08/2022
10.80
 11,200 10.60 10.90 10.65 0 1,200 -0.0
10/08/2022
10.60
 9,700 11 11 10.60 0 1,500 -0.0
09/08/2022
11
 26,100 10.60 11.05 10.50 0 1,400 -0.0
08/08/2022
10.60
 4,700 10.55 10.60 10.40 0 1,300 -0.0
05/08/2022
10.55
 14,500 10.60 10.60 10.20 0 1,100 -0.0
04/08/2022
10.60
 3,700 10.55 10.60 10.35 0 1,500 -0.0
03/08/2022
10.55
 12,800 10.40 10.55 10.25 0 1,100 -0.0
02/08/2022
10.40
 15,800 10.60 10.60 10.35 0 1,100 -0.0
01/08/2022
10.60
 4,800 10.60 10.70 10.25 0 1,500 -0.0
29/07/2022
10.60
 24,600 10.45 10.70 10.40 0 1,400 -0.0
28/07/2022
10.45
 14,800 10.50 10.80 10.40 0 1,300 -0.0
27/07/2022
10.50
 7,600 10.50 10.50 10 0 700 -0.0
26/07/2022
10.50
 36,800 10.50 10.50 10 0 800 -0.0
25/07/2022
10.50
 8,800 10.85 10.85 10.15 0 1,000 -0.0
22/07/2022
10.85
 7,400 10.95 10.95 10.30 0 1,300 -0.0
21/07/2022
10.95
 3,300 11 11 10.35 0 1,100 -0.0
20/07/2022
11
 79,000 10.35 11 10 900 900 0
19/07/2022
10.35
 4,400 10.60 10.60 10.35 0 600 -0.0
18/07/2022
10.60
 4,200 11.20 11.55 10.55 0 800 -0.0
15/07/2022
11.20
 4,500 10.80 11.20 10.35 0 600 -0.0
14/07/2022
10.80
 5,900 10.50 10.80 10.10 0 600 -0.0
13/07/2022
10.50
 5,000 10.40 10.50 10.25 0 500 -0.0
12/07/2022
10.40
 3,900 10.90 10.90 10.35 0 800 -0.0
11/07/2022
10.90
 2,900 10.85 10.90 10.30 0 800 -0.0
08/07/2022
10.85
 5,600 10.85 10.85 10.30 9,500 7,300 -0.0
07/07/2022
10.85
 9,500 10.85 10.85 10.15 0 1,300 -0.0
06/07/2022
10.85
 7,500 10.50 10.85 9.85 0 1,000 -0.0
05/07/2022
10.50
 23,400 10.50 10.50 9.78 0 900 -0.0
04/07/2022
10.50
 7,700 10.85 10.85 10.10 0 800 -0.0
01/07/2022
10.85
 3,700 10.50 10.90 9.82 0 1,600 -0.0
30/06/2022
10.50
 8,300 10.95 11.40 10.30 0 1,700 -0.0
29/06/2022
10.95
 3,600 10.30 11 10 0 700 -0.0
28/06/2022
10.30
 10,100 10.25 10.50 9.60 0 1,100 -0.0
27/06/2022
10.25
 12,800 10.90 10.90 10.15 0 1,800 -0.0
24/06/2022
10.90
 22,300 10.85 10.90 10.10 0 1,200 -0.0
23/06/2022
10.85
 16,400 11 11 10.25 0 1,300 -0.0
22/06/2022
11
 10,500 11 11.20 10.25 0 1,700 -0.0
21/06/2022
11
 7,500 11 11.60 10.25 0 1,800 -0.0
20/06/2022
11
 6,700 11.35 11.35 10.60 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |