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

5.43
0.02
(0.37%)
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
(2026-03-30) 		-0.08 -1.46% 156,715,400 -530,480 -4.9
5.32
5.62
5.43
2 tháng
(2026-03-02) 		-0.57 -9.53% 357,059,100 88,020 -2.6
5.10
5.99
5.43
3 tháng
(2026-01-29) 		-1.47 -21.37% 598,723,200 -3,365,180 -24.1
5.10
6.94
5.43
6 tháng
(2025-10-31) 		-3.09 -36.35% 1,435,749,800 -7,895,080 -63.9
5.10
8.70
5.43
12 tháng
(2025-05-05) 		0.19 3.64% 2,967,362,800 -1,517,512 -45.3
5.10
8.70
5.43
24 tháng
(2024-05-09) 		-0.07 -1.28% 4,039,257,300 -2,447,502 -51.6
4.90
8.70
5.43
36 tháng
(2023-05-15) 		-0.04 -0.73% 5,382,725,600 -3,409,124 -58.3
4.90
8.70
5.43
60 tháng
(2021-07-19) 		-8.62 -61.44% 6,455,234,901 -957,203 -10.6
4.05
16.91
5.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |