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

27.50
0.60
(2.23%)
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
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
31.62
 1,353,100 31.42 32.03 31.38 50,100 438,800 -18.0
01/12/2021
31.42
 1,075,200 31.73 31.76 31.38 368,400 325,500 1.9
30/11/2021
31.73
 1,589,300 31.21 31.97 31.35 671,000 25,700 30.0
29/11/2021
31.21
 1,374,300 31.66 31.66 30.74 28,100 111,600 -3.0
26/11/2021
31.66
 1,389,800 31.90 32.03 31.59 520,500 174,500 16.2
25/11/2021
31.90
 1,595,000 32.03 32.31 31.90 742,400 120,000 29.2
24/11/2021
32.03
 1,461,200 31.08 32.03 30.94 423,600 107,000 14.5
23/11/2021
31.08
 1,269,600 29.37 31.08 29.37 225,300 34,900 8.5
22/11/2021
29.37
 2,618,700 31.35 31.76 29.37 351,900 531,200 -8.2
19/11/2021
31.35
 3,664,400 32.51 32.65 31.01 905,000 1,036,200 -6.1
18/11/2021
32.51
 2,089,100 32.99 33.06 32.51 316,400 56,700 12.4
17/11/2021
32.99
 1,030,200 32.96 33.13 32.72 21,300 12,400 0.4
16/11/2021
32.96
 2,813,000 33.67 33.67 32.37 1,442,700 865,900 28.1
15/11/2021
33.67
 2,758,400 33.81 34.15 33.57 683,300 138,100 27.0
12/11/2021
33.81
 2,167,600 34.01 34.29 33.40 291,600 109,100 9.1
11/11/2021
34.01
 6,171,300 32.99 34.36 33.13 2,018,100 921,700 54.4
10/11/2021
32.99
 2,941,900 33.06 33.26 32.72 700,200 56,100 31.1
09/11/2021
33.06
 3,453,100 32.82 33.54 32.78 1,445,500 363,200 52.5
08/11/2021
32.82
 2,914,200 32.92 33.06 32.44 1,036,100 598,900 21.0
05/11/2021
32.92
 2,358,300 32.41 33.23 32.48 547,400 38,300 24.5
04/11/2021
32.41
 3,271,200 32.24 33.13 31.86 239,100 1,099,700 -36.2
03/11/2021
32.24
 5,024,500 34.42 34.83 32.07 77,100 103,100 -1.2
02/11/2021
34.42
 3,894,500 33.47 34.90 33.26 179,700 823,400 -32.5
01/11/2021
33.47
 5,908,400 34.83 34.83 33.19 360,900 1,915,300 -76.6
29/10/2021
34.83
 4,833,500 33.81 34.83 33.64 607,600 445,400 8.0
28/10/2021
33.81
 4,235,700 32.78 34.22 32.72 764,000 128,800 31.4
27/10/2021
32.78
 4,492,900 31.45 32.82 31.66 769,900 14,200 36.0
26/10/2021
31.45
 2,930,500 31.83 31.83 31.08 170,500 276,000 -4.8
25/10/2021
31.83
 4,292,100 31.11 32.55 31.21 549,800 830,800 -13.4
22/10/2021
31.11
 2,578,300 30.67 31.18 30.67 271,100 11,300 11.8
21/10/2021
30.67
 4,208,600 30.26 31.08 30.29 326,400 602,700 -12.4
20/10/2021
30.26
 2,598,000 30.43 30.67 29.71 182,700 423,100 -10.6
19/10/2021
30.43
 4,009,400 30.26 30.94 30.26 354,600 439,100 -3.6
18/10/2021
30.26
 3,917,300 29.95 30.60 29.92 46,600 526,900 -21.2
15/10/2021
29.95
 2,788,100 29.92 30.16 29.81 1,014,100 827,000 8.2
14/10/2021
29.92
 4,336,000 29.75 30.33 29.75 131,600 1,146,800 -44.5
13/10/2021
29.75
 2,498,600 29.75 29.92 29.68 41,200 42,300 -0.0
12/10/2021
29.75
 2,048,000 29.81 30.02 29.44 296,300 307,800 -0.5
11/10/2021
29.81
 2,157,200 29.75 29.92 29.51 648,600 600 27.7
08/10/2021
29.75
 6,213,400 28.93 29.92 28.99 605,100 3,000 26.2
07/10/2021
28.93
 3,196,600 28.69 29.03 28.72 569,300 332,000 10.1
06/10/2021
28.69
 1,838,100 28.38 28.93 28.48 27,100 281,300 -10.7
05/10/2021
28.38
 1,672,300 28.07 28.38 28.04 313,100 457,400 -6.0
04/10/2021
28.07
 1,306,400 28.21 28.31 27.90 316,200 248,700 2.8
01/10/2021
28.21
 930,400 28.41 28.41 28.21 258,512 222,212 1.5
30/09/2021
28.41
 965,400 28.41 28.62 28.31 123,500 262,400 -5.8
29/09/2021
28.41
 960,800 28.41 28.55 28.11 51,500 35,700 0.7
28/09/2021
28.41
 2,359,700 28.24 28.62 27.87 449,300 1,669,700 -50.2
27/09/2021
28.24
 2,547,500 28.69 28.75 28.21 20,900 360,300 -14.1
24/09/2021
28.69
 2,021,400 28.69 28.93 28.52 1,010,900 126,900 37.2
23/09/2021
28.69
 1,713,300 28.69 29.03 28.69 745,800 41,400 29.8
22/09/2021
28.69
 2,719,700 28.52 29.34 28.35 735,000 40,900 29.3
21/09/2021
28.52
 2,785,500 28.82 28.82 28.00 19,900 138,000 -4.9
20/09/2021
28.82
 3,503,900 28.69 29.03 28.48 1,392,400 125,000 53.4
17/09/2021
28.69
 5,393,700 29.16 29.37 28.69 2,389,800 3,942,100 -64.9
16/09/2021
29.16
 6,127,500 28.14 29.40 28.21 1,274,100 558,900 30.3
15/09/2021
28.14
 1,497,600 28.17 28.21 27.87 80,300 64,200 0.7
14/09/2021
28.17
 2,187,800 28.17 28.31 28.04 999,100 344,100 27.0
13/09/2021
28.17
 5,306,000 27.70 28.45 27.70 1,258,800 347,300 37.8
10/09/2021
27.70
 1,703,900 27.66 27.83 27.59 226,000 48,400 7.2
09/09/2021
27.66
 1,593,100 27.32 27.87 27.32 353,000 50,400 12.2
08/09/2021
27.32
 1,523,800 27.73 27.73 27.22 199,700 182,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |