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

27.50
0.60
(2.23%)
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
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
26.67
 879,300 26.26 26.77 26.23 254,500 110,100 5.6
24/06/2022
26.26
 645,400 26.02 26.43 25.89 86,700 296,800 -8.1
23/06/2022
26.02
 471,500 26.30 26.30 25.95 27,200 93,800 -2.5
22/06/2022
26.30
 656,400 26.40 26.60 25.95 130,000 351,700 -8.5
21/06/2022
26.40
 824,100 26.33 26.64 26.02 157,400 222,400 -2.5
20/06/2022
26.33
 1,020,200 26.64 26.77 25.95 94,400 319,100 -8.7
17/06/2022
26.64
 836,900 26.71 26.84 25.54 132,000 154,100 -0.9
16/06/2022
26.71
 638,600 26.02 26.91 25.99 188,900 128,100 2.4
15/06/2022
26.02
 1,117,100 26.64 26.64 25.48 211,000 369,600 -6.0
14/06/2022
26.64
 1,225,100 27.25 27.39 26.60 240,400 404,700 -6.4
13/06/2022
27.25
 792,700 27.97 27.97 27.25 225,900 177,600 1.9
10/06/2022
27.97
 629,400 28.04 28.35 27.87 304,000 8,000 12.1
09/06/2022
28.04
 878,200 28.21 28.35 27.73 100,800 359,700 -10.6
08/06/2022
28.21
 825,000 27.59 28.69 27.59 77,700 191,500 -4.7
07/06/2022
27.59
 652,900 27.76 27.76 27.25 185,600 186,000 -0.0
06/06/2022
27.76
 631,700 27.87 27.94 27.32 66,100 215,400 -6.0
03/06/2022
27.87
 644,000 28.00 28.00 27.53 73,100 321,200 -10.1
02/06/2022
28.00
 745,800 28.69 28.69 27.80 59,600 130,000 -2.9
01/06/2022
28.69
 819,300 28.72 28.89 28.41 513,800 78,800 18.3
31/05/2022
28.72
 732,000 28.96 28.96 28.41 228,500 74,800 6.5
30/05/2022
28.96
 971,800 29.06 29.10 28.55 155,300 33,700 5.2
27/05/2022
29.06
 1,442,300 28.31 29.23 28.35 206,200 133,400 3.1
26/05/2022
28.31
 836,200 27.94 28.62 28.00 46,100 253,500 -8.6
25/05/2022
27.94
 1,516,700 27.39 28.00 27.35 187,400 753,100 -23.1
24/05/2022
27.39
 723,100 27.94 27.94 26.57 120,300 350,000 -9.2
23/05/2022
27.94
 529,100 28.28 28.48 27.39 104,100 198,400 -3.9
20/05/2022
28.28
 1,235,300 28.35 28.48 28.11 73,800 556,500 -20.0
19/05/2022
28.35
 973,200 28.35 28.48 27.80 264,800 398,700 -5.6
18/05/2022
28.35
 1,273,400 28.48 28.55 28.04 150,000 526,500 -15.6
17/05/2022
28.48
 1,143,400 26.84 28.62 26.43 344,400 289,200 2.3
16/05/2022
26.84
 1,057,400 26.84 27.39 26.16 210,200 289,100 -3.1
13/05/2022
26.84
 1,506,300 28.86 28.86 26.84 253,800 543,100 -12.2
12/05/2022
28.86
 951,900 29.78 29.78 28.48 238,000 109,800 5.4
11/05/2022
29.78
 1,603,700 29.64 29.95 28.96 365,200 122,100 10.6
10/05/2022
29.64
 1,439,400 29.30 29.64 28.35 300,800 329,500 -1.2
09/05/2022
29.30
 1,264,000 31.49 31.49 29.30 63,700 100,500 -1.6
06/05/2022
31.49
 1,285,100 31.49 31.49 30.60 547,000 360,400 8.6
05/05/2022
31.49
 788,200 31.76 31.90 30.43 26,400 446,300 -19.2
04/05/2022
31.76
 420,000 32.72 32.72 31.76 91,300 1,072,900 -47.0
29/04/2022
32.72
 1,808,500 32.10 32.85 31.76 1,193,400 314,000 42.0
28/04/2022
32.10
 532,800 32.10 32.17 31.90 253,500 88,300 7.8
27/04/2022
32.10
 976,500 32.07 32.51 31.08 123,300 346,200 -10.1
26/04/2022
32.07
 1,513,300 31.42 32.17 30.60 759,700 369,700 18.0
25/04/2022
31.42
 1,041,600 33.47 33.81 31.21 98,000 123,900 -1.2
22/04/2022
33.47
 2,094,600 32.78 33.84 32.44 1,487,800 198,000 63.7
21/04/2022
32.78
 1,656,300 34.08 34.42 32.44 243,800 127,100 5.8
20/04/2022
34.08
 1,206,300 34.22 34.77 34.08 150,500 487,600 -16.9
19/04/2022
34.22
 1,329,700 33.67 34.97 33.88 386,200 105,600 14.2
18/04/2022
33.67
 1,182,300 33.81 33.98 33.40 359,000 254,600 5.2
15/04/2022
33.81
 1,029,900 34.22 34.36 33.74 74,500 206,400 -6.6
14/04/2022
34.22
 1,010,400 34.56 34.63 34.01 51,900 536,800 -24.4
13/04/2022
34.56
 904,400 34.22 34.77 34.15 46,400 407,800 -18.2
12/04/2022
34.22
 706,700 34.77 34.90 34.22 13,700 341,700 -16.5
08/04/2022
34.77
 1,043,700 34.90 35.18 34.70 47,800 298,100 -12.8
07/04/2022
34.90
 611,400 34.83 35.24 34.83 48,500 119,600 -3.6
06/04/2022
34.83
 1,921,900 35.52 35.52 34.70 290,000 760,100 -23.9
05/04/2022
35.52
 1,521,900 36.06 36.06 35.24 350,200 1,174,500 -43.1
04/04/2022
36.06
 1,086,000 36.61 36.68 35.99 727,200 946,300 -11.6
01/04/2022
36.61
 1,640,000 36.06 36.68 35.18 756,200 83,400 35.7
31/03/2022
36.06
 795,500 35.93 36.40 35.93 442,400 284,100 8.2
30/03/2022
35.93
 1,206,900 36.47 36.54 35.52 733,300 460,800 14.5
29/03/2022
36.47
 1,410,000 36.13 36.61 35.99 385,300 201,600 9.8
28/03/2022
36.13
 1,267,100 36.40 36.54 35.86 1,016,300 337,200 35.9
25/03/2022
36.40
 1,108,300 36.27 36.81 36.27 360,800 275,300 4.6
24/03/2022
36.27
 832,700 36.20 36.61 35.99 40,600 274,100 -12.4
23/03/2022
36.20
 1,330,500 36.06 36.75 35.86 762,100 384,000 19.9
22/03/2022
36.06
 1,390,400 36.40 36.75 36.06 584,600 380,000 10.9
21/03/2022
36.40
 2,032,200 34.83 36.40 35.04 947,000 678,200 14.4
18/03/2022
34.83
 1,361,100 35.11 35.59 34.83 269,500 1,055,100 -40.3
17/03/2022
35.11
 1,101,700 34.56 35.72 34.49 108,500 273,800 -8.5
16/03/2022
34.56
 701,100 34.15 34.83 34.12 53,500 77,200 -1.2
15/03/2022
34.15
 1,005,200 34.29 34.77 33.81 101,900 661,200 -28.0
14/03/2022
34.29
 1,213,700 34.83 34.97 33.60 128,800 577,400 -22.5
11/03/2022
34.83
 1,354,700 35.18 35.24 34.70 23,000 838,500 -41.7
10/03/2022
35.18
 635,900 34.97 35.65 35.18 35,100 103,400 -3.5
09/03/2022
34.97
 1,402,500 35.59 35.86 34.63 37,400 339,500 -15.4
08/03/2022
35.59
 1,741,700 36.75 36.75 35.59 274,100 290,700 -0.9
07/03/2022
36.75
 1,351,300 37.29 37.29 36.13 332,800 234,200 5.2
04/03/2022
37.29
 1,601,600 37.29 37.84 37.16 395,000 96,400 16.3
03/03/2022
37.29
 1,261,000 36.68 37.43 36.75 449,900 98,900 19.1
02/03/2022
36.68
 1,369,300 36.95 37.36 36.68 180,600 347,400 -9.0
01/03/2022
36.95
 1,999,200 36.13 37.09 35.99 242,100 391,700 -8.0
28/02/2022
36.13
 629,500 36.40 36.68 35.93 36,200 106,800 -3.7
25/02/2022
36.40
 790,700 36.06 36.75 36.20 337,000 114,700 11.9
24/02/2022
36.06
 1,949,900 36.95 36.95 35.18 458,600 735,900 -14.5
23/02/2022
36.95
 1,019,700 36.81 37.36 36.47 387,900 27,000 19.5
22/02/2022
36.81
 1,597,200 37.02 37.02 35.65 690,400 172,000 27.8
21/02/2022
37.02
 789,600 36.88 37.43 36.88 125,800 32,100 5.1
18/02/2022
36.88
 939,600 37.50 37.50 36.88 16,800 86,000 -3.7
17/02/2022
37.50
 2,016,000 36.75 37.50 36.40 982,100 59,400 50.0
16/02/2022
36.75
 776,000 36.54 36.95 36.47 74,100 68,200 0.3
15/02/2022
36.54
 1,621,100 35.99 36.61 35.79 628,600 51,200 30.6
14/02/2022
35.99
 1,148,000 36.06 36.13 35.24 107,700 28,400 4.2
11/02/2022
36.06
 694,600 36.06 36.20 35.72 181,800 19,100 8.6
10/02/2022
36.06
 1,182,100 36.27 36.54 35.59 70,200 601,500 -27.9
09/02/2022
36.27
 2,094,400 34.42 36.54 34.42 669,100 502,500 8.9
08/02/2022
34.42
 749,500 34.56 34.70 34.29 3,000 155,600 -7.7
07/02/2022
34.56
 641,400 34.15 34.83 34.36 7,600 221,000 -10.8
28/01/2022
34.15
 767,200 34.22 34.70 33.95 242,700 104,200 7.0
27/01/2022
34.22
 587,300 34.42 34.90 34.15 174,800 23,100 7.7

Chính sách bảo mật | Điều khoản sử dụng |