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

5.50
0.02
(0.36%)
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
(2026-02-11) 		-1.14 -17.22% 201,540,100 290,700 -1.1
5.47
6.65
5.50
2 tháng
(2026-01-12) 		-1.51 -21.60% 605,780,300 -2,031,300 -16.0
5.47
7.18
5.50
3 tháng
(2025-12-15) 		-1.53 -21.83% 779,779,300 1,106,200 5.4
5.47
7.18
5.50
6 tháng
(2025-09-15) 		-1.75 -24.20% 1,605,974,700 -2,970,900 -29.9
5.47
8.70
5.50
12 tháng
(2025-03-18) 		-0.29 -5.03% 2,888,866,100 -790,262 -40.9
4.90
8.70
5.50
24 tháng
(2024-03-25) 		-1.05 -16.08% 3,908,076,300 -2,182,522 -50.8
4.90
8.70
5.50
36 tháng
(2023-03-29) 		0.88 19.13% 5,334,628,100 -1,162,367 -44.4
4.58
8.70
5.50
60 tháng
(2021-07-19) 		-8.55 -60.94% 6,205,553,101 1,046,177 1.7
4.05
16.91
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
9.81
 876,300 9.62 10 9.61 41,500 4,200 0.4
07/06/2022
9.60
 1,379,400 9.80 9.96 9.46 5,000 8,500 -0.0
06/06/2022
9.80
 1,415,100 9.75 10.20 9.75 15,000 15,400 -0.0
03/06/2022
9.75
 1,109,800 9.94 10 9.74 8,100 24,300 -0.2
02/06/2022
9.98
 1,511,500 10.30 10.40 9.90 28,100 42,000 -0.1
01/06/2022
10.30
 981,000 10.50 10.50 10.05 15,100 12,900 0.0
31/05/2022
10.45
 1,426,500 10.65 10.80 10.30 2,500 20,500 -0.2
30/05/2022
10.80
 969,400 10.70 10.85 10.55 12,800 33,300 -0.2
27/05/2022
10.70
 781,300 10.75 10.80 10.55 0 39,700 -0.4
26/05/2022
10.75
 2,681,200 10.35 10.90 10.30 400 39,600 -0.4
25/05/2022
10.20
 1,695,200 10.05 10.30 9.78 12,600 89,500 -0.8
24/05/2022
10
 940,000 9.70 10 9.50 600 12,000 -0.1
23/05/2022
9.87
 880,300 10.50 10.50 9.81 300 1,600 -0.0
20/05/2022
10.35
 1,151,900 10 10.60 9.85 10,000 15,800 -0.1
19/05/2022
10
 882,600 9.75 10.20 9.70 2,400 1,000 0.0
18/05/2022
10.10
 1,072,200 10.35 10.45 10.05 27,700 20,700 0.1
17/05/2022
10.05
 1,637,200 9.15 10.05 9.10 30,200 11,600 0.2
16/05/2022
9.40
 979,300 10.10 10.20 9.30 4,700 5,500 -0.0
13/05/2022
9.63
 1,647,000 10.10 10.35 9.63 29,600 54,300 -0.2
12/05/2022
10.35
 1,113,800 10.85 11 10.35 11,200 0 0.1
11/05/2022
11.10
 1,013,600 11.20 11.40 10.75 400 0 0.0
10/05/2022
11
 1,470,700 10.25 11 10.10 69,200 15,100 0.6
09/05/2022
10.85
 1,386,900 11.10 11.40 10.85 16,000 0 0.2
06/05/2022
11.65
 1,112,700 12.10 12.30 11.65 7,500 11,100 -0.0
05/05/2022
12.50
 947,200 12.90 12.90 12.05 0 15,600 -0.2
04/05/2022
12.65
 1,464,500 12.80 12.95 12.50 0 86,800 -1.1
29/04/2022
12.50
 1,793,200 12.20 12.70 11.90 11,500 21,700 -0.1
28/04/2022
12.05
 1,154,700 12 12.35 11.95 6,600 92,800 -1.0
27/04/2022
12.30
 1,350,700 12.10 12.40 11.65 500 102,400 -1.2
26/04/2022
12.30
 1,881,000 11.30 12.30 10.95 123,100 14,700 1.2
25/04/2022
11.75
 1,422,200 12.60 12.85 11.75 20,300 170,700 -1.8
22/04/2022
12.60
 1,489,600 13 13.20 12.25 2,000 214,700 -2.7
21/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29 (Volume + 29%, Ratio=0.29)
21/04/2022
12.70
 1,582,400 12.50 13 11.95 24,800 116,500 -1.2
20/04/2022
12.45
 1,906,900 12.01 12.63 11.73 245,800 4,100 4.1
19/04/2022
12.52
 2,227,800 13.45 13.78 12.52 71,100 26,700 0.8
18/04/2022
13.45
 2,769,900 14.39 14.42 13.45 31,700 71,400 -0.7
15/04/2022
14.46
 1,670,000 14.46 14.75 14.28 139,300 4,500 2.7
14/04/2022
14.68
 1,160,600 15.07 15.07 14.53 16,300 11,900 0.1
13/04/2022
14.96
 1,759,200 14.96 14.96 14.03 17,000 45,700 -0.6
12/04/2022
14.68
 1,780,100 14.64 15.11 14.57 22,800 140,500 -2.4
08/04/2022
14.60
 1,994,800 14.42 15 14.39 31,400 600 0.6
07/04/2022
14.42
 2,432,100 14.82 15.04 14.42 8,800 16,800 -0.2
06/04/2022
15.04
 2,721,400 15.47 15.76 14.93 10,000 19,800 -0.2
05/04/2022
15.76
 1,599,700 16.08 16.08 15.76 10,300 1,000 0.2
04/04/2022
16.08
 2,091,700 16.40 16.40 15.83 515,000 19,600 11.1
01/04/2022
16.01
 2,130,500 15.04 16.01 15.04 581,300 13,000 12.4
31/03/2022
15.40
 2,117,900 15.83 16.04 15.32 7,300 72,500 -1.4
30/03/2022
15.68
 3,620,300 15.90 16.40 15.18 56,500 24,200 0.7
29/03/2022
16.08
 1,961,100 15.40 16.19 15.40 143,900 5,400 3.1
28/03/2022
15.40
 5,528,300 15.97 16.19 15.14 16,600 118,200 -2.2
25/03/2022
16.26
 3,077,400 16.08 16.83 15.90 48,300 30,700 0.4
24/03/2022
16.12
 2,653,700 15.83 16.19 15.72 85,700 10,000 1.7
23/03/2022
15.97
 2,536,600 15.83 16.01 15.68 73,600 0 1.6
22/03/2022
15.79
 4,614,800 16.29 16.29 15.72 50,700 0 1.1
21/03/2022
16.29
 4,031,100 15.68 16.58 15.68 66,100 10,000 1.3
18/03/2022
15.68
 2,499,900 15.83 16.04 15.32 41,100 0 0.9
17/03/2022
15.61
 5,529,900 14.60 15.61 14.60 143,600 0 3.0
16/03/2022
14.60
 2,265,000 14.75 14.86 14.46 10,700 9,800 0.0
15/03/2022
14.64
 2,658,900 15.11 15.18 14.60 37,000 106,700 -1.4
14/03/2022
14.60
 4,421,600 13.67 14.60 13.45 42,300 38,400 0.1
11/03/2022
13.67
 2,428,000 13.42 13.99 13.24 41,200 0 0.8
10/03/2022
13.45
 1,337,900 13.49 13.74 13.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |