Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

5.05
-0.01
(-0.20%)
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
(2026-05-13) 		-0.23 -4.35% 89,572,600 -535,689 0
4.96
5.30
5.05
2 tháng
(2026-04-13) 		-0.56 -9.96% 205,131,900 -1,008,089 0
4.96
5.62
5.05
3 tháng
(2026-03-16) 		-0.46 -8.33% 364,733,300 -2,227,569 -14.8
4.96
5.62
5.05
6 tháng
(2025-12-15) 		-1.95 -27.82% 1,157,418,200 -668,169 -7.0
4.96
7.18
5.05
12 tháng
(2025-06-17) 		-1.53 -23.22% 2,793,693,300 -3,334,669 -38.6
4.96
8.70
5.05
24 tháng
(2024-06-24) 		-0.58 -10.28% 4,057,903,400 -1,534,691 -47.8
4.90
8.70
5.05
36 tháng
(2023-06-28) 		-1.23 -19.55% 5,278,169,800 -2,761,213 -55.8
4.90
8.70
5.05
60 tháng
(2021-07-19) 		-8.97 -63.93% 6,583,192,001 -728,192 -10.6
4.05
16.91
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.30
 1,480,900 6.35 6.49 6.15 0 99,056 -0.6
27/10/2022
6.09
 1,642,600 5.75 6.09 5.70 39,700 11,900 0.2
26/10/2022
5.70
 1,278,300 5.40 5.79 5.40 61,200 18,400 0.2
25/10/2022
5.70
 2,268,100 5.72 6.15 5.64 158,500 40,600 0.7
24/10/2022
6.06
 940,100 6.41 6.42 6.06 18,800 18,300 0.0
21/10/2022
6.51
 1,262,600 6.90 6.90 6.51 100 32,900 -0.2
20/10/2022
6.99
 779,500 7.05 7.05 6.72 0 32,600 -0.2
19/10/2022
7.08
 452,100 7.08 7.10 6.95 6,200 10,300 -0.0
18/10/2022
7.08
 850,700 7.20 7.29 7.03 10,200 9,500 0.0
17/10/2022
7.05
 887,700 7 7.10 6.79 120 25,600 -0.2
14/10/2022
7.14
 1,104,900 6.83 7.15 6.83 106,800 1,400 0.8
13/10/2022
6.80
 1,201,900 6.69 6.89 6.54 10,100 30,200 -0.1
12/10/2022
6.60
 1,130,000 6.46 6.60 6.26 97,400 5,500 0.6
11/10/2022
6.46
 1,076,600 6.71 6.85 6.46 0 51,300 -0.3
10/10/2022
6.94
 943,700 6.75 7.05 6.60 63,000 3,200 0.4
07/10/2022
6.99
 1,869,900 7.11 7.15 6.79 18,000 4,300 0.1
06/10/2022
7.30
 877,200 7.58 7.58 7.16 61,900 26,200 0.3
05/10/2022
7.60
 1,110,200 7.34 7.60 7.18 160,100 1,200 1.2
04/10/2022
7.14
 907,000 7.10 7.27 6.98 100,900 32,600 0.5
03/10/2022
7.18
 1,271,700 7.65 7.69 7.18 4,900 193,900 -1.4
30/09/2022
7.72
 1,480,800 7.65 7.75 7.21 79,200 164,500 -0.7
29/09/2022
7.75
 697,800 7.86 8.08 7.74 39,514 23,700 0.1
28/09/2022
7.78
 798,900 7.71 8.10 7.68 9,500 29,700 -0.2
27/09/2022
7.80
 783,200 7.76 7.90 7.70 13,100 12,300 0.0
26/09/2022
7.80
 1,588,200 8.10 8.10 7.65 32,800 49,200 -0.1
23/09/2022
8.20
 866,700 8.11 8.30 8.11 300 21,400 -0.2
22/09/2022
8.20
 920,000 7.96 8.30 7.96 28,500 68,380 -0.3
21/09/2022
8.10
 914,500 7.98 8.35 7.98 12,900 194,720 -1.5
20/09/2022
8.24
 1,653,900 8.14 8.24 7.93 67,700 15,400 0.4
19/09/2022
8.19
 2,094,300 8.67 8.80 8.19 23,455 11,000 0.1
16/09/2022
8.80
 1,126,700 9.05 9.06 8.77 1,000 21,900 -0.2
15/09/2022
9
 1,870,500 9.10 9.13 8.86 1,200 185,700 0.1
14/09/2022
8.98
 1,326,600 8.86 9 8.70 26,272 10,739 -0.6
13/09/2022
8.96
 1,055,600 9 9.03 8.85 0 160,000 -0.6
12/09/2022
8.96
 1,315,300 8.86 9.13 8.85 9,400 5,739 0.3
09/09/2022
8.80
 1,719,600 8.86 8.89 8.56 39,400 700 0.3
08/09/2022
8.61
 1,511,000 9 9.15 8.61 56,100 104,800 -0.4
07/09/2022
9
 1,781,900 9.30 9.30 8.90 0 198,300 -1.8
06/09/2022
9.33
 1,632,900 9.27 9.52 9.23 0 156,000 -1.5
05/09/2022
9.25
 1,589,500 9.49 9.52 9.18 11,300 246,800 -2.2
31/08/2022
9.53
 997,300 9.35 9.63 9.35 41,000 56,200 -0.1
30/08/2022
9.55
 1,329,600 9.53 9.75 9.35 153,500 124,900 0.3
29/08/2022
9.55
 2,093,300 9.81 9.81 9.30 46,500 176,800 -1.2
26/08/2022
9.99
 1,718,500 10 10.10 9.70 800 113,000 -1.1
25/08/2022
10
 1,619,900 9.99 10.20 9.97 27,300 500 0.3
24/08/2022
9.99
 1,402,300 10 10.15 9.91 23,800 57,800 -0.3
23/08/2022
10.10
 2,138,300 9.40 10.10 9.40 207,600 50,000 1.6
22/08/2022
9.58
 2,237,300 10.15 10.15 9.54 0 132,000 -1.3
19/08/2022
10.20
 1,442,100 10.15 10.40 9.96 13,500 71,000 -0.6
18/08/2022
10.25
 1,767,600 10.30 10.40 10.05 0 82,700 -0.8
17/08/2022
10.45
 2,829,900 10.50 10.75 10.30 4,500 56,000 -0.5
16/08/2022
10.45
 2,045,500 10.35 10.55 10.25 0 11,200 -0.1
15/08/2022
10.45
 1,514,000 10.60 10.80 10.35 5,400 4,600 0.0
12/08/2022
10.60
 1,697,800 10.35 10.65 10.20 125,500 29,900 1.0
11/08/2022
10.60
 2,596,400 10.90 11 10.10 264,400 2,000 2.8
10/08/2022
10.70
 2,809,200 10.10 10.70 10 249,100 25,300 2.4
09/08/2022
10.15
 2,054,300 9.86 10.15 9.79 88,800 13,500 0.8
08/08/2022
9.88
 2,483,000 9.97 10.15 9.80 0 34,200 -0.3
05/08/2022
9.97
 1,871,100 9.80 10 9.80 303,800 2,500 3.0
04/08/2022
9.98
 1,926,200 10.20 10.20 9.91 323,600 11,600 3.1
03/08/2022
9.99
 2,308,700 9.51 9.99 9.51 444,500 3,100 4.4
02/08/2022
9.79
 2,869,000 9.42 9.96 9.31 204,400 14,100 1.9
01/08/2022
9.52
 2,578,900 9.60 9.60 9.20 104,900 25,500 0.8
29/07/2022
9.09
 2,478,600 8.80 9.09 8.80 101,500 500 0.9
28/07/2022
8.50
 2,765,300 8.23 8.60 8.23 128,300 0 1.1
27/07/2022
8.18
 758,700 8.10 8.22 7.93 2,300 14,000 -0.1
26/07/2022
8.09
 955,400 8.20 8.30 8.05 10,500 200 0.1
25/07/2022
8.25
 1,358,600 8.23 8.39 8.09 100 28,200 -0.2
22/07/2022
8.22
 982,400 8.31 8.33 8.15 36,500 26,000 0.2
21/07/2022
8.31
 1,150,500 8.35 8.50 8.29 700 8,100 -0.1
20/07/2022
8.35
 1,935,200 8.09 8.45 8.09 28,200 0 0.2
19/07/2022
8
 1,006,300 7.90 8.09 7.80 0 0 0.0
18/07/2022
8
 1,418,800 8.05 8.19 7.95 7,100 5,200 0.0
15/07/2022
8.01
 1,321,800 8 8.20 7.98 0 34,600 -0.3
14/07/2022
8.04
 938,200 7.86 8.10 7.80 3,000 8,400 -0.0
13/07/2022
7.97
 2,130,200 7.55 8.20 7.55 40,200 33,800 0.1
12/07/2022
7.69
 1,288,800 7.41 7.70 7.32 94,700 2,200 0.7
11/07/2022
7.30
 764,300 7.30 7.40 7.16 46,400 2,700 0.3
08/07/2022
7.35
 811,200 7.03 7.39 7.03 400 0 0.3
07/07/2022
7.02
 500,400 7.15 7.15 6.89 200 0 0.0
06/07/2022
7.13
 686,400 7 7.30 6.99 5,100 9,200 -0.0
05/07/2022
7.20
 647,700 7.50 7.50 7.10 7,000 17,300 -0.1
04/07/2022
7.38
 997,400 7.27 7.50 7.27 21,400 82,200 -0.4
01/07/2022
7.23
 1,127,900 7.01 7.26 6.78 1,200 89,500 -0.6
30/06/2022
7.20
 988,500 7.55 7.60 7.20 6,500 75,900 -0.5
29/06/2022
7.55
 1,122,000 7.48 7.72 7.30 0 63,100 -0.5
28/06/2022
7.53
 1,484,800 7.15 7.55 7.14 30,500 2,800 0.2
27/06/2022
7.13
 1,190,800 7.08 7.20 6.90 14,100 24,300 -0.1
24/06/2022
7.08
 1,108,600 6.90 7.15 6.90 66,700 32,100 0.2
23/06/2022
6.92
 1,027,400 6.80 6.92 6.58 36,500 26,000 0.1
22/06/2022
6.58
 1,068,600 6.57 6.58 6.21 92,400 34,000 0.4
21/06/2022
6.15
 1,923,800 6.24 6.71 6.11 108,600 10,900 0.6
20/06/2022
6.56
 1,525,700 7 7.05 6.56 17,400 0 0.1
17/06/2022
7.05
 2,147,600 6.90 7.28 6.84 47,000 0 0.3
16/06/2022
7.35
 1,974,500 8 8.12 7.35 19,700 1,800 0.1
15/06/2022
7.90
 1,981,600 8.46 8.65 7.90 400 52,200 -0.4
14/06/2022
8.49
 1,406,400 9 9 8.49 2,500 5,800 -0.0
13/06/2022
9.12
 1,523,600 9.50 9.60 9.12 900 61,300 -0.6
10/06/2022
9.80
 851,700 9.90 10 9.78 200 16,600 -0.2
09/06/2022
10.05
 882,000 9.83 10.20 9.83 600 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |