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

15.60
0.30
(1.96%)
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
(2026-08-18) 		-2.40 -13.56% 123,054,500 -10,787,500 -192.9
15.30
28.60
15.60
2 tháng
(2026-07-20) 		-2.50 -14.04% 237,319,300 -14,509,400 -260.8
15.30
28.60
15.60
3 tháng
(2026-06-19) 		-7.70 -33.48% 313,387,600 -18,379,500 -340.7
15.30
28.60
15.60
6 tháng
(2026-03-23) 		-8.70 -36.25% 601,184,000 -61,962,200 -1,399.0
15.30
31.90
15.60
12 tháng
(2025-09-22) 		-18.70 -55% 1,388,147,100 -84,146,800 -2,177.2
15.30
35.85
15.60
24 tháng
(2024-09-27) 		-16.89 -52.47% 2,273,162,600 -130,425,151 -4,035.6
14.27
37
15.60
36 tháng
(2023-10-03) 		-8.42 -35.49% 2,970,034,800 -119,078,891 -3,613.8
12.98
37
15.60
60 tháng
(2021-10-13) 		-14.45 -48.56% 3,901,620,900 -60,083,950 -2,071.8
11.80
38.80
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
21.41
 2,620,400 21.86 21.86 21.04 202,000 1,736,334 -43.7
05/04/2023
21.79
 1,485,700 21.83 22.16 21.68 329,800 80,400 7.2
04/04/2023
21.90
 1,411,100 22.16 22.16 21.56 184,900 212,627 -0.8
03/04/2023
22.01
 2,543,800 21.04 22.01 20.89 168,200 461,410 -8.6
31/03/2023
20.74
 1,315,300 20.29 20.89 20.29 359,200 200,800 4.4
30/03/2023
20.29
 395,000 20.44 20.44 20.29 1,800 1,000 0.0
29/03/2023
20.32
 670,800 20.40 20.44 20.10 106,000 1,500 2.8
28/03/2023
20.10
 1,188,000 20.29 20.66 19.91 200,000 4,400 5.2
27/03/2023
20.06
 957,400 20.02 20.17 19.91 450,800 12,166 11.7
24/03/2023
19.98
 1,125,700 19.65 20.06 19.61 341,400 221,300 3.2
23/03/2023
19.65
 766,100 19.53 19.76 19.50 470,400 316,000 4.1
22/03/2023
19.61
 1,235,900 19.76 19.91 19.50 941,900 12,900 24.5
21/03/2023
19.68
 1,173,400 19.53 19.68 19.01 663,200 33,200 -6.7
20/03/2023
19.35
 870,500 19.83 19.91 18.75 312,600 28,600 7.3
17/03/2023
20.10
 1,340,900 19.83 20.10 19.72 1,145,100 159,900 26.4
16/03/2023
19.72
 439,900 19.95 19.95 19.61 106,400 16,000 2.4
15/03/2023
19.95
 662,000 19.83 20.14 18.97 141,700 66,200 2.0
14/03/2023
19.38
 819,000 19.91 19.98 19.08 374,600 273,900 2.6
13/03/2023
19.91
 1,012,200 19.76 20.21 19.46 600,000 16,800 15.5
10/03/2023
19.91
 763,800 19.42 20.02 19.42 509,200 5,000 13.4
09/03/2023
19.53
 1,322,800 19.46 19.76 19.38 455,700 301,200 4.0
08/03/2023
19.46
 654,600 19.23 19.46 18.03 85,300 35,077 1.3
07/03/2023
19.38
 691,300 19.46 19.57 19.35 483,100 99,000 9.9
06/03/2023
19.46
 2,049,600 18.90 19.46 18.48 931,300 249,800 17.7
03/03/2023
18.29
 1,095,100 18.78 19.01 18.03 17,400 584,400 -13.8
02/03/2023
18.71
 770,300 18.56 19.12 18.56 100,000 407,200 -7.6
01/03/2023
18.52
 3,048,800 18.93 18.93 18.37 210,510 2,016,270 -44.5
28/02/2023
19.12
 943,200 19.31 19.38 18.48 151,480 627,680 -12.1
27/02/2023
19.12
 1,126,400 19.23 19.46 18.86 410 378,800 -9.6
24/02/2023
19.53
 1,058,000 20.02 20.21 19.31 137,500 395,210 -6.7
23/02/2023
20.02
 1,852,300 20.17 20.40 19.35 151,328 733,500 -15.5
22/02/2023
20.14
 1,595,600 21.04 21.04 20.14 145,400 315,400 -4.6
21/02/2023
21.11
 2,003,100 21.41 21.64 21.07 253,300 387,400 -3.8
20/02/2023
21.26
 2,333,900 20.96 21.26 20.92 330,100 800,300 -13.3
17/02/2023
20.89
 1,838,900 20.96 21.56 20.89 325,600 455,400 -3.6
16/02/2023
20.89
 1,161,200 20.70 20.89 20.44 344,900 330,600 0.4
15/02/2023
20.66
 1,757,300 19.98 20.70 19.98 539,500 0 14.8
14/02/2023
19.98
 1,101,800 19.95 20.21 19.68 423,000 208,600 5.7
13/02/2023
19.53
 2,904,600 20.59 20.66 19.35 68,000 1,954,520 -49.0
10/02/2023
20.66
 3,018,300 20.32 20.92 20.32 145,500 1,586,300 -39.6
09/02/2023
20.25
 1,181,900 20.29 20.40 20.21 1,189,118 1,712,640 -14.1
08/02/2023
20.29
 1,501,200 20.44 20.47 20.06 362,782 888,600 -14.2
07/02/2023
20.44
 1,773,200 20.66 21.11 20.44 53,700 406,500 -9.6
06/02/2023
20.55
 1,615,200 20.21 20.59 20.06 99,700 515,300 -11.4
03/02/2023
20.25
 2,075,200 20.14 20.29 19.87 462,410 86,200 10.1
02/02/2023
19.98
 1,347,700 19.95 20.59 19.91 220,340 566,400 -9.2
01/02/2023
19.91
 2,835,300 21.41 21.49 19.57 469,400 1,554,400 -28.8
31/01/2023
21.04
 2,429,000 20.85 21.15 20.85 365,900 1,384,100 -28.5
30/01/2023
20.85
 1,299,300 20.77 21.41 20.51 121,900 341,712 -6.1
27/01/2023
20.77
 1,104,400 20.77 21.11 20.62 198,800 240,800 -1.2
26/01/2023
11.80
 5,455,500 12.25 12.25 11.61 556,700 625,000 -1.1
25/01/2023
11.80
 5,455,500 12.25 12.25 11.61 556,700 625,000 -1.1
24/01/2023
11.80
 5,455,500 12.25 12.25 11.61 556,700 625,000 -1.1
23/01/2023
11.80
 5,455,500 12.25 12.25 11.61 556,700 625,000 -1.1
20/01/2023
11.80
 5,455,500 12.25 12.25 11.61 556,700 625,000 -1.1
19/01/2023
20.74
 1,443,900 20.85 21.04 20.74 765,110 370,900 10.9
18/01/2023
20.89
 817,600 20.14 20.96 20.06 243,000 21,100 6.2
17/01/2023
20.14
 882,200 19.83 20.17 19.72 302,600 92,512 5.6
16/01/2023
19.80
 1,044,800 19.68 19.95 19.68 484,700 85,840 10.5
13/01/2023
19.68
 1,532,600 20.36 20.51 19.38 462,700 406,340 1.5
12/01/2023
20.14
 1,935,200 21.19 21.26 20.14 571,600 230,900 9.1
11/01/2023
21.11
 1,262,300 21.04 21.30 21.00 430,700 15,700 11.7
10/01/2023
20.96
 1,522,900 21.04 21.11 20.66 781,700 71,400 19.8
09/01/2023
21.00
 2,627,400 20.92 21.41 20.92 1,021,170 1,384,600 -10.2
06/01/2023
20.89
 3,116,700 20.96 21.45 20.81 1,228,700 954,200 7.6
05/01/2023
20.81
 1,108,500 20.92 21.07 20.77 547,300 192,100 9.8
04/01/2023
20.92
 1,528,300 21.19 21.19 20.70 428,700 324,500 2.9
03/01/2023
21.04
 1,783,300 20.21 21.19 19.98 319,700 541,400 -6.2
30/12/2022
19.91
 784,000 21.00 21.26 19.91 338,800 214,400 3.3
29/12/2022
21.00
 1,415,400 20.32 21.15 20.06 624,200 286,100 9.4
28/12/2022
20.32
 1,123,200 19.80 21.00 19.80 284,100 85,100 5.4
27/12/2022
19.80
 1,083,300 18.52 19.80 18.82 769,600 111,629 17.3
26/12/2022
18.52
 1,389,700 19.72 19.76 18.52 666,700 93,400 14.1
23/12/2022
19.72
 1,106,400 20.17 20.29 19.61 130,700 443,393 -8.2
22/12/2022
20.17
 1,514,900 18.86 20.17 18.93 479,100 143,400 9.0
21/12/2022
18.86
 1,299,700 19.38 19.53 18.60 265,100 112,600 3.8
20/12/2022
19.38
 1,975,200 20.06 20.51 18.71 766,000 408,900 9.2
19/12/2022
20.06
 2,347,000 20.66 20.66 20.06 445,000 1,634,300 -31.8
16/12/2022
20.66
 4,008,400 21.19 22.01 20.66 1,649,800 2,904,010 -34.5
15/12/2022
21.19
 1,051,900 21.04 21.37 20.85 426,974 82,100 9.7
14/12/2022
21.04
 1,397,600 20.96 21.64 20.74 766,200 391,310 10.5
13/12/2022
20.96
 2,343,600 21.00 21.00 19.53 813,800 880,500 -1.9
12/12/2022
21.00
 3,708,400 22.58 22.58 21.00 667,900 1,708,900 -29.1
09/12/2022
22.58
 2,462,800 22.76 22.76 21.94 1,776,300 991,700 23.6
08/12/2022
22.76
 4,646,300 22.46 22.88 21.71 2,325,500 1,519,402 24.4
07/12/2022
22.46
 3,292,600 22.20 23.22 21.94 1,565,800 719,600 25.3
06/12/2022
22.20
 3,309,000 23.37 23.37 22.20 1,606,900 342,315 37.4
05/12/2022
23.37
 3,500,900 21.86 23.37 22.31 1,527,800 380,771 35.7
02/12/2022
21.86
 2,560,000 20.44 21.86 20.14 1,374,700 153,610 35.5
01/12/2022
20.44
 6,110,400 20.59 22.01 19.68 3,481,700 1,647,356 49.9
30/11/2022
20.59
 2,715,400 19.27 20.59 19.16 1,678,800 143,705 42.1
29/11/2022
19.27
 8,516,200 18.03 19.27 18.41 5,784,800 477,200 136.1
28/11/2022
18.03
 5,668,100 16.87 18.03 17.17 1,959,400 253,805 40.9
25/11/2022
16.87
 4,957,400 15.78 16.87 16.12 2,650,300 18,600 59.1
24/11/2022
15.78
 3,817,700 16.42 16.60 15.29 676,600 1,448,600 -16.2
23/11/2022
16.42
 2,312,500 16.87 16.87 16.15 147,300 176,700 -0.6
22/11/2022
16.87
 4,370,700 16.83 17.73 16.53 816,000 424,370 8.8
21/11/2022
16.83
 2,963,200 16.60 16.98 16.49 540,800 213,330 7.3
18/11/2022
16.60
 4,560,900 16.19 16.83 16.15 4,843,000 1,230,500 79.8
17/11/2022
16.19
 6,040,300 15.21 16.23 15.21 8,043,900 748,300 157.2

Chính sách bảo mật | Điều khoản sử dụng |