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

33.95
-0.50
(-1.45%)
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
(2025-11-05) 		-0.50 -1.43% 120,781,900 4,800 7.9
32
35.40
33.95
2 tháng
(2025-10-06) 		1.45 4.39% 325,283,500 -17,575,800 -548.1
31.55
35.85
33.95
3 tháng
(2025-09-08) 		-0.35 -1.01% 422,461,800 -37,914,100 -1,236.9
31.55
35.85
33.95
6 tháng
(2025-06-09) 		7.31 26.95% 779,272,600 -78,482,092 -2,400.7
26.18
37
33.95
12 tháng
(2024-12-10) 		3.09 9.84% 1,092,205,600 -96,948,348 -3,128.4
22.05
37
33.95
24 tháng
(2023-12-18) 		9.41 37.57% 1,787,421,900 -97,272,229 -3,092.8
22.05
37
33.95
36 tháng
(2022-12-21) 		15.59 82.68% 2,205,421,200 -85,551,941 -2,717.5
18.29
37
33.95
60 tháng
(2020-12-31) 		16.26 89.36% 3,329,134,230 -74,921,628 -2,726.7
14.27
38.80
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2022
34.42
 1,357,000 34.08 34.83 33.95 330,100 409,000 -3.7
25/01/2022
34.08
 1,688,500 33.54 34.36 32.51 553,600 804,000 -12.0
24/01/2022
33.54
 1,344,000 34.70 34.90 33.47 342,600 398,100 -2.7
21/01/2022
34.70
 1,540,200 35.65 35.65 34.36 62,600 700,300 -32.4
20/01/2022
35.65
 534,800 35.45 35.86 34.97 204,900 24,000 9.4
19/01/2022
35.45
 1,145,400 34.49 35.45 34.22 256,100 265,500 -0.3
18/01/2022
34.49
 1,918,100 35.86 35.86 33.54 525,800 475,300 2.5
17/01/2022
35.86
 628,000 36.54 36.54 35.18 89,200 569,400 -24.4
14/01/2022
36.54
 1,200,300 36.54 36.95 35.79 139,800 235,900 -5.1
13/01/2022
36.54
 3,651,300 36.68 37.36 35.99 2,354,600 397,400 104.2
12/01/2022
36.68
 4,388,900 36.20 36.88 34.56 2,491,200 746,400 90.5
11/01/2022
36.20
 3,459,900 36.95 37.50 36.20 341,000 377,000 -1.9
10/01/2022
36.95
 3,201,600 38.66 38.66 36.61 329,700 55,700 14.7
07/01/2022
38.66
 2,063,600 38.80 38.93 38.04 61,900 519,900 -25.8
06/01/2022
38.80
 3,195,500 38.04 39.00 37.36 939,900 260,900 38.4
05/01/2022
38.04
 3,718,200 37.16 39.27 36.88 134,600 459,800 -18.2
04/01/2022
37.16
 3,045,800 34.83 37.16 35.18 989,600 54,900 50.2
31/12/2021
34.83
 1,812,500 35.59 35.79 34.83 0 78,400 -4.0
30/12/2021
35.59
 2,210,000 36.20 36.61 35.52 278,900 91,200 9.9
29/12/2021
36.20
 4,299,500 35.86 37.43 35.93 1,196,500 116,600 57.8
28/12/2021
35.86
 1,635,800 36.20 36.68 35.52 114,000 131,600 -0.9
27/12/2021
36.20
 3,508,500 34.83 36.34 34.22 1,215,900 55,400 60.0
24/12/2021
34.83
 1,106,700 35.31 35.79 34.49 62,000 86,500 -1.3
23/12/2021
35.31
 4,170,800 35.31 36.27 34.90 299,600 920,100 -32.3
22/12/2021
35.31
 4,010,100 34.29 36.34 33.95 295,100 606,000 -16.3
21/12/2021
34.29
 1,767,600 34.15 34.63 33.67 107,500 109,300 -0.1
20/12/2021
34.15
 1,745,700 34.42 34.49 33.57 341,100 37,200 15.2
17/12/2021
34.42
 6,014,600 33.06 34.56 33.13 2,346,600 1,345,100 50.4
16/12/2021
33.06
 1,208,700 32.92 33.33 32.82 170,300 227,900 -2.8
15/12/2021
32.92
 1,405,200 33.13 33.47 32.82 58,300 442,200 -18.6
14/12/2021
33.13
 1,928,400 33.88 34.01 33.06 777,200 238,000 26.5
13/12/2021
33.88
 2,491,100 32.65 34.15 32.82 537,600 399,700 6.8
10/12/2021
32.65
 1,759,600 32.85 33.26 32.48 771,200 537,200 11.4
09/12/2021
32.85
 2,830,800 31.28 32.89 31.21 678,400 82,000 28.3
08/12/2021
31.28
 989,100 30.94 31.38 30.87 382,600 47,600 15.3
07/12/2021
30.94
 1,108,700 29.57 31.01 29.75 341,500 17,700 14.5
06/12/2021
29.57
 1,075,700 31.45 31.52 29.37 67,400 184,100 -5.2
03/12/2021
31.45
 1,304,400 31.62 32.00 31.45 342,300 29,500 14.5

Chính sách bảo mật | Điều khoản sử dụng |