CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

26.20
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
(2026-02-23) 		-1.80 -6.43% 82,806,300 10,737,900 284.6
23.95
28.25
26.20
2 tháng
(2026-01-19) 		-3.10 -10.58% 210,420,600 5,258,100 135.9
23.95
29.30
26.20
3 tháng
(2025-12-18) 		-5.90 -18.38% 315,186,200 2,175,700 57.8
23.95
33.15
26.20
6 tháng
(2025-09-19) 		-8.10 -23.62% 739,496,500 -27,446,200 -906.9
23.95
35.85
26.20
12 tháng
(2025-03-24) 		-3.44 -11.60% 1,298,205,100 -75,050,965 -2,433.1
22.05
37
26.20
24 tháng
(2024-03-28) 		-5.12 -16.35% 1,954,090,700 -97,710,773 -3,177.4
22.05
37
26.20
36 tháng
(2023-04-03) 		4.19 19.02% 2,467,562,600 -78,876,110 -2,501.3
21.04
37
26.20
60 tháng
(2021-04-13) 		6.67 34.17% 3,580,506,800 -39,404,408 -1,626.3
14.27
38.80
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
26.20
 2,166,500 26.20 26.25 25.80 417,001 7,836,352 8.6
17/03/2026
26.20
 2,792,700 26.50 26.50 26.10 432,800 1,127,000 -18.2
16/03/2026
26.20
 3,573,400 26.20 26.75 25.90 3,428,800 1,030,800 63.2
13/03/2026
26
 5,708,700 25.30 26.70 25.15 3,428,800 1,030,800 63.2
12/03/2026
25.60
 2,316,000 25.70 25.80 25.05 212,400 612,700 -10.2
11/03/2026
25.75
 6,061,900 25.10 26.50 24.90 1,286,300 1,236,900 1.2
10/03/2026
25.05
 7,378,700 24.50 25.35 24 1,376,000 537,600 20.1
09/03/2026
23.95
 3,789,600 23.95 24.40 23.95 1,376,000 537,600 20.1
06/03/2026
25.70
 4,142,300 26.80 27 25.65 104,600 2,206,500 -54.6
05/03/2026
26.75
 9,013,400 26.70 27.45 26.50 6,485,400 1,916,100 123.6
04/03/2026
26.25
 6,483,800 27.10 27.20 25.50 1,782,000 1,669,600 2.4
03/03/2026
27.30
 4,705,900 27.20 27.50 27 5,107,500 743,700 117.8
02/03/2026
27.15
 8,036,700 26.15 27.45 26.15 1,192,800 1,381,900 -5.0
27/02/2026
27.25
 4,380,200 28.10 28.25 27.20 270,300 2,086,100 -49.9
26/02/2026
28
 2,916,900 28 28.15 27.80 456,400 596,700 -3.9
25/02/2026
27.95
 4,614,100 28.35 28.35 27.60 39,300 835,500 -22.2
24/02/2026
28.25
 3,703,000 27.75 28.40 27.75 2,310,400 754,900 43.7
23/02/2026
28
 3,189,000 28.30 28.30 27.45 391,100 638,600 -6.8
13/02/2026
28.30
 3,358,900 28.10 28.40 28 545,600 560,300 -0.4
12/02/2026
28.50
 3,821,800 28.45 28.70 27.95 2,182,000 725,200 41.6
11/02/2026
28.55
 9,648,800 27.65 28.75 27.60 1,836,300 615,600 34.4
10/02/2026
27.60
 8,868,300 26.55 27.60 26.55 3,304,200 303,900 81.7
09/02/2026
26.55
 6,905,800 25.90 26.95 25.75 429,900 2,184,000 -45.3
06/02/2026
25.40
 7,494,700 26.40 26.40 25.40 429,900 2,184,000 -45.3
05/02/2026
26.60
 3,311,800 27.10 27.20 26.60 203,200 879,600 -18.1
04/02/2026
26.85
 5,915,200 26.90 27.10 26.45 1,334,600 2,164,200 -22.0
03/02/2026
26.85
 6,314,100 27.40 27.40 26.50 1,192,800 1,381,900 -5.0
02/02/2026
27.20
 5,167,100 27.60 27.60 26.50 766,800 1,992,500 -33.2
30/01/2026
27.50
 11,299,600 27.10 28 26.85 972,300 286,600 18.7
29/01/2026
26.90
 3,483,500 27 27.35 26.50 288,300 356,800 -1.8
28/01/2026
26.90
 8,258,500 26.90 27.40 25.90 2,012,400 2,030,700 -0.6
27/01/2026
26.70
 7,971,400 27.70 27.80 26.55 1,234,300 1,907,300 -18.2
26/01/2026
27.65
 5,461,600 29.10 29.10 27.50 321,700 456,600 -3.8
23/01/2026
28.90
 2,905,900 29.55 29.55 28.70 724,700 1,080,500 -10.3
22/01/2026
29.30
 10,156,500 28.70 30.30 28.10 1,141,300 2,012,800 -25.5
21/01/2026
28.70
 6,517,100 29.20 29.55 28.50 692,500 2,393,200 -49.2
20/01/2026
29.30
 5,270,000 29.30 29.65 28.95 446,600 1,013,500 -16.6
19/01/2026
29.30
 5,483,700 29.90 29.95 29.30 183,600 1,193,600 -29.9
16/01/2026
29.75
 6,436,700 30.40 30.85 29.65 344,200 982,400 -19.1
15/01/2026
30.10
 9,028,300 28.75 30.30 28.65 1,676,500 540,900 33.6
14/01/2026
29.05
 8,278,700 29.95 30.05 28.75 491,900 1,472,300 -28.9
13/01/2026
30
 5,735,900 30 30.35 29.90 472,100 223,300 7.5
12/01/2026
29.20
 6,489,400 28.70 29.85 28.25 702,800 1,590,300 -25.9
09/01/2026
28.60
 14,633,500 30.50 30.60 28.50 570,600 4,710,800 -120.7
08/01/2026
30.50
 8,390,100 31.40 31.60 30.20 239,000 2,497,300 -69.6
07/01/2026
31.35
 5,218,500 31.85 31.85 31.05 49,600 1,754,000 -53.4
06/01/2026
31.85
 4,376,900 32.05 32.05 31.45 1,100,100 776,500 10.2
05/01/2026
31.90
 6,288,800 31.50 32.50 30.85 2,038,800 1,535,000 15.8
31/12/2025
31.50
 2,300,200 31.50 31.60 31.10 201,500 25,800 5.5
30/12/2025
31.50
 2,361,200 31.80 31.85 31.20 317,700 139,300 5.6
29/12/2025
31.70
 1,693,100 32 32.05 31.70 392,000 74,500 10.1
26/12/2025
32.05
 4,535,100 31.70 32.05 30.65 978,100 303,200 21.3
25/12/2025
32.15
 2,877,000 32.95 32.95 32.15 874,700 82,800 25.6
24/12/2025
32.95
 1,880,500 32.80 33.05 32.60 788,700 30,100 25.0
23/12/2025
33
 3,199,500 33.20 33.20 32.55 1,215,600 134,600 35.5
22/12/2025
33.15
 3,293,800 32.55 33.15 32.55 399,800 76,200 10.7
19/12/2025
32.65
 4,196,200 32.10 32.70 31.85 1,656,500 806,700 27.7
18/12/2025
32.10
 3,552,200 31.70 32.25 31.50 847,100 683,700 5.3
17/12/2025
31.70
 5,315,000 31.60 32.25 31.35 1,711,700 611,600 35.0
16/12/2025
31.60
 7,010,500 29.65 31.65 29.45 1,577,500 127,900 44.6
15/12/2025
29.60
 6,034,000 30.30 30.60 29.40 1,768,500 1,159,200 18.0
12/12/2025
30.50
 6,117,000 32.30 32.50 30.50 486,800 184,400 9.1
11/12/2025
32.50
 3,661,000 32.60 32.80 32.50 7,000 67,000 -2.0
10/12/2025
32.50
 2,479,500 33.30 33.60 32.50 1,800 181,400 -5.9
09/12/2025
33.30
 5,026,000 33.40 33.60 32.30 1,157,100 107,000 34.8
08/12/2025
33.40
 2,829,300 34 34 33.20 247,000 223,900 0.7
05/12/2025
33.95
 2,633,000 34.60 34.60 33.95 1,800 197,500 -6.7
04/12/2025
34.45
 3,714,000 34.45 35 34.20 475,300 65,600 14.2
03/12/2025
34.20
 3,391,900 33.75 34.20 33.60 172,400 42,100 4.4
02/12/2025
33.55
 7,782,800 34.25 34.25 33.05 1,234,300 1,802,200 -19.0
01/12/2025
34.15
 4,153,100 35 35 34.15 351,100 1,372,300 -35.2
28/11/2025
35
 4,441,800 35.15 35.35 34.50 611,800 582,200 1.1
27/11/2025
35.40
 8,524,700 35.40 36.20 34.80 1,108,700 1,423,900 -11.4
26/11/2025
35.40
 5,847,000 34.55 35.40 34.35 1,151,100 99,100 37.1
25/11/2025
34.50
 7,825,000 34.90 35.75 34.15 1,457,900 771,900 23.8
24/11/2025
34.85
 3,086,900 35 35.15 34.85 595,700 286,300 10.8
21/11/2025
34.85
 7,257,300 34.40 35.30 34.10 898,500 1,388,300 -17.2
20/11/2025
34.65
 3,319,400 34.60 34.80 34.30 526,500 954,900 -14.8
19/11/2025
34.60
 4,310,900 35.40 35.45 34.30 452,200 1,127,200 -23.7
18/11/2025
35.40
 6,433,600 35 35.45 34.40 1,820,600 1,170,200 22.9
17/11/2025
35.10
 7,830,000 34.75 35.35 34.65 2,606,200 1,130,200 51.7
14/11/2025
34.65
 3,625,700 34.30 34.95 34.15 643,400 882,300 -8.2
13/11/2025
34.45
 6,884,900 34.20 35.20 33.85 2,985,800 372,900 90.9
12/11/2025
34.10
 5,154,100 33.30 34.45 33 1,013,500 247,600 25.8
11/11/2025
33
 2,965,900 32.10 33.05 32.10 342,200 16,600 10.7
10/11/2025
32
 6,613,000 32.10 32.45 31.60 770,700 3,312,500 -81.2
07/11/2025
32.50
 6,728,100 34 34 32.50 493,100 749,700 -8.9
06/11/2025
34.10
 4,490,600 34.95 34.95 34 233,700 969,900 -25.4
05/11/2025
34.95
 6,401,200 35.35 35.35 34.25 1,220,500 2,392,500 -40.5
04/11/2025
35.60
 12,204,600 33.95 35.95 32.25 2,436,600 932,600 51.1
03/11/2025
34
 9,662,000 35.30 35.45 34 1,557,000 811,900 25.5
31/10/2025
35.85
 11,395,100 35.50 36.30 34.90 4,256,000 1,989,200 81.2
30/10/2025
35.85
 11,419,700 34.60 36.45 34.50 2,849,400 1,064,900 63.4
29/10/2025
34.40
 16,159,700 33.65 35.30 33.60 1,270,800 2,145,600 -30.7
28/10/2025
33.50
 6,038,100 32.20 33.50 31.40 1,539,100 652,900 28.7
27/10/2025
32.50
 3,937,800 33.75 33.90 32.50 90,400 346,900 -8.6
24/10/2025
33.80
 5,128,500 33.25 34 32.65 868,500 1,222,700 -11.4
23/10/2025
33.55
 13,833,800 32.20 34.10 32.20 1,412,800 535,500 29.3
22/10/2025
32.20
 6,630,800 31.90 32.30 31.05 471,300 1,782,500 -41.3
21/10/2025
31.75
 9,776,400 31 32.20 30 1,391,300 936,700 14.1

Chính sách bảo mật | Điều khoản sử dụng |