CTCP Đầu tư Tài chính Hoàng Minh (kpf)

1.63
-0.01
(-0.61%)
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) 		-0.02 -1.20% 2,680,300 100 0.0
1.64
1.79
1.64
2 tháng
(2024-10-03) 		-0.62 -27.43% 8,486,700 1,000 0.0
1.64
2.26
1.64
3 tháng
(2024-09-04) 		-0.49 -23% 17,761,100 1,000 0.0
1.64
2.77
1.64
6 tháng
(2024-06-05) 		-1.76 -51.76% 27,005,900 -49,000 -0.2
1.64
3.47
1.64
12 tháng
(2023-12-08) 		-3.51 -68.16% 66,860,600 -295,500 -1.4
1.64
5.85
1.64
24 tháng
(2022-12-13) 		-9.01 -84.60% 190,408,300 51,132 -0.2
1.64
13.90
1.64
36 tháng
(2021-12-20) 		-15.41 -90.38% 226,451,100 -22,863 0.5
1.64
22.60
1.64
60 tháng
(2019-12-30) 		-14.86 -90.06% 250,014,750 84,217 2.2
1.64
22.60
1.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
1.63
 22,800 1.70 1.75 1.60 0 0 0
02/12/2024
1.64
 176,000 1.69 1.69 1.62 0 0 0
29/11/2024
1.64
 111,700 1.65 1.67 1.60 0 0 0
28/11/2024
1.65
 69,200 1.65 1.68 1.65 0 0 0
27/11/2024
1.68
 90,400 1.68 1.68 1.67 0 0 0
26/11/2024
1.68
 140,100 1.66 1.70 1.66 0 0 0
25/11/2024
1.68
 153,000 1.65 1.69 1.65 0 0 0
22/11/2024
1.68
 175,300 1.66 1.72 1.62 0 0 0
21/11/2024
1.69
 60,600 1.72 1.72 1.68 0 0 0
20/11/2024
1.72
 56,100 1.75 1.76 1.68 0 0 0
19/11/2024
1.71
 109,000 1.70 1.73 1.68 0 0 0
18/11/2024
1.73
 117,700 1.69 1.73 1.68 0 0 0
15/11/2024
1.72
 83,600 1.70 1.72 1.68 0 0 0
14/11/2024
1.72
 194,100 1.74 1.74 1.66 0 0 0
13/11/2024
1.73
 66,800 1.75 1.77 1.70 0 0 0
12/11/2024
1.77
 192,200 1.73 1.78 1.73 0 0 0
11/11/2024
1.73
 101,100 1.60 1.77 1.60 100 0 0.0
08/11/2024
1.70
 148,400 1.91 1.91 1.67 0 0 0
07/11/2024
1.79
 120,400 1.79 1.83 1.76 0 0 0
06/11/2024
1.79
 270,700 1.87 1.89 1.77 0 0 0
05/11/2024
1.77
 171,600 1.66 1.77 1.60 0 0 0
04/11/2024
1.66
 72,300 1.68 1.71 1.65 0 0 0
01/11/2024
1.71
 112,600 1.71 1.73 1.71 0 0 0
31/10/2024
1.71
 109,100 1.77 1.78 1.69 0 0 0
30/10/2024
1.78
 23,500 1.78 1.79 1.75 0 0 0
29/10/2024
1.78
 101,700 1.73 1.88 1.70 600 0 0.0
28/10/2024
1.76
 120,900 1.77 1.82 1.71 0 0 0
25/10/2024
1.77
 67,200 1.80 1.87 1.76 0 0 0
24/10/2024
1.76
 179,400 1.84 1.90 1.76 0 0 0
23/10/2024
1.84
 132,400 1.72 1.84 1.72 0 0 0
22/10/2024
1.72
 127,900 1.78 1.79 1.70 0 0 0
21/10/2024
1.78
 152,500 1.74 1.82 1.70 0 0 0
18/10/2024
1.78
 45,800 1.85 1.85 1.78 0 0 0
17/10/2024
1.85
 316,400 1.78 1.87 1.71 0 0 0
16/10/2024
1.77
 139,600 1.78 1.79 1.70 0 0 0
15/10/2024
1.78
 164,100 1.82 1.82 1.77 0 0 0
14/10/2024
1.82
 56,700 1.82 1.87 1.76 0 0 0
11/10/2024
1.82
 305,400 1.75 1.84 1.72 0 0 0
10/10/2024
1.83
 197,000 1.88 1.91 1.81 300 0 0.0
09/10/2024
1.89
 946,700 1.84 1.96 1.83 0 0 0
08/10/2024
1.96
 752,400 1.97 1.97 1.96 0 0 0
07/10/2024
2.10
 979,100 2.16 2.23 2.10 0 0 0
04/10/2024
2.25
 422,200 2.26 2.31 2.22 0 0 0
03/10/2024
2.26
 353,800 2.36 2.36 2.25 0 0 0
02/10/2024
2.36
 130,000 2.40 2.41 2.29 0 0 0
01/10/2024
2.39
 413,300 2.34 2.47 2.28 0 0 0
30/09/2024
2.31
 166,600 2.34 2.38 2.31 0 0 0
27/09/2024
2.34
 388,300 2.39 2.41 2.33 0 0 0
26/09/2024
2.37
 202,000 2.37 2.44 2.36 0 0 0
25/09/2024
2.37
 141,800 2.32 2.45 2.32 0 0 0
24/09/2024
2.37
 202,600 2.35 2.40 2.21 0 0 0
23/09/2024
2.35
 453,800 2.40 2.47 2.31 0 0 0
20/09/2024
2.40
 196,800 2.48 2.48 2.35 0 0 0
19/09/2024
2.45
 534,700 2.42 2.56 2.42 0 0 0
18/09/2024
2.40
 102,600 2.27 2.40 2.27 0 0 0
17/09/2024
2.25
 108,000 2.36 2.36 2.25 0 0 0
16/09/2024
2.26
 837,300 2.50 2.50 2.25 0 0 0
13/09/2024
2.41
 475,200 2.60 2.60 2.41 0 0 0
12/09/2024
2.58
 847,100 2.77 2.88 2.58 0 0 0
11/09/2024
2.77
 653,700 2.66 2.81 2.65 0 0 0
10/09/2024
2.63
 1,672,700 2.63 2.63 2.49 0 0 0
09/09/2024
2.46
 294,700 2.46 2.46 2.44 0 0 0
06/09/2024
2.30
 1,170,300 2.15 2.30 2.13 0 0 0
05/09/2024
2.15
 213,100 2.15 2.18 2.10 0 0 0
04/09/2024
2.13
 69,800 2.17 2.18 2.12 0 0 0
30/08/2024
2.15
 61,200 2.15 2.17 2.14 0 0 0
29/08/2024
2.15
 49,800 2.22 2.22 2.15 0 0 0
28/08/2024
2.22
 38,900 2.17 2.22 2.15 0 0 0
27/08/2024
2.16
 81,000 2.16 2.19 2.14 0 100 -0.0
26/08/2024
2.19
 91,900 2.22 2.23 2.16 0 0 0
23/08/2024
2.21
 23,300 2.18 2.21 2.18 0 0 0
22/08/2024
2.19
 182,600 2.22 2.23 2.18 0 0 0
21/08/2024
2.21
 119,500 2.22 2.24 2.20 200 0 0.0
20/08/2024
2.22
 206,200 2.24 2.27 2.19 0 0 0
19/08/2024
2.27
 128,200 2.32 2.32 2.22 0 0 0
16/08/2024
2.32
 203,800 2.30 2.35 2.27 0 0 0
15/08/2024
2.26
 165,900 2.32 2.35 2.26 0 0 0
14/08/2024
2.30
 86,500 2.29 2.34 2.28 0 0 0
13/08/2024
2.29
 56,200 2.28 2.35 2.27 0 0 0
12/08/2024
2.29
 738,000 2.29 2.39 2.25 0 0 0
09/08/2024
2.29
 79,000 2.34 2.36 2.16 0 0 0
08/08/2024
2.32
 17,300 2.28 2.33 2.27 0 0 0
07/08/2024
2.28
 128,400 2.27 2.39 2.22 0 0 0
06/08/2024
2.27
 87,500 2.26 2.28 2.24 0 0 0
05/08/2024
2.26
 167,500 2.42 2.42 2.26 0 0 0
02/08/2024
2.42
 308,200 2.51 2.51 2.40 0 0 0
01/08/2024
2.41
 62,000 2.56 2.57 2.41 0 0 0
31/07/2024
2.56
 30,400 2.59 2.60 2.52 0 0 0
30/07/2024
2.59
 125,700 2.60 2.69 2.45 0 0 0
29/07/2024
2.60
 101,100 2.66 2.66 2.57 0 0 0
26/07/2024
2.64
 33,600 2.58 2.69 2.58 0 0 0
25/07/2024
2.58
 43,000 2.59 2.62 2.58 0 0 0
24/07/2024
2.64
 64,600 2.64 2.64 2.54 0 0 0
23/07/2024
2.63
 731,200 2.79 2.79 2.60 0 0 0
22/07/2024
2.79
 609,400 2.79 2.84 2.79 0 0 0
19/07/2024
3
 33,900 3.01 3.05 2.96 0 0 0
18/07/2024
3.01
 48,400 2.93 3.02 2.93 0 500 -0.0
17/07/2024
3.03
 123,800 3.04 3.13 2.94 100 0 0.0
16/07/2024
3.04
 129,100 3.12 3.13 3.04 0 0 0
15/07/2024
3.12
 43,900 3.07 3.12 3.05 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |