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

17.45
-0.05
(-0.29%)
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
(2026-07-01) 		-4.35 -19.91% 104,133,200 -3,160,751 0
16.40
21.85
17.45
2 tháng
(2026-06-01) 		-5.15 -22.74% 184,590,300 -7,387,586 0
16.40
23.70
17.45
3 tháng
(2026-05-04) 		-7.50 -30% 289,241,000 -37,271,493 0
16.40
25
17.45
6 tháng
(2026-02-02) 		-9.70 -35.66% 553,346,600 -41,098,805 65.9
16.40
28.55
17.45
12 tháng
(2025-08-05) 		-10.40 -37.28% 1,386,394,500 -99,451,397 -1,791.4
16.40
37
17.45
24 tháng
(2024-08-12) 		-12 -40.69% 2,075,248,700 -154,287,362 -3,563.7
16.40
37
17.45
36 tháng
(2023-08-16) 		-9.21 -34.48% 2,684,873,900 -140,954,534 -3,080.2
16.40
37
17.45
60 tháng
(2021-08-26) 		-8.56 -32.84% 3,607,739,400 -76,602,213 -1,336.2
14.27
38.80
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2022
28.02
 649,500 27.84 28.25 27.69 36,000 46,700 -0.4
26/07/2022
27.84
 1,158,500 27.27 27.87 27.24 523,000 0 19.4
25/07/2022
27.27
 530,000 27.42 27.69 27.27 111,000 47,200 2.3
22/07/2022
27.42
 637,800 27.76 27.76 27.35 27,200 93,800 9.1
21/07/2022
27.76
 967,100 27.57 27.87 27.27 421,600 37,400 14.2
20/07/2022
27.57
 871,200 27.05 27.65 27.16 243,100 2,400 8.8
19/07/2022
27.05
 673,700 27.20 27.20 26.78 66,600 61,800 0.2
18/07/2022
27.20
 515,300 27.31 27.35 27.08 2,200 18,900 -0.6
15/07/2022
27.31
 724,100 27.65 28.06 27.27 130,000 234,300 -3.8
14/07/2022
27.65
 1,659,300 26.56 27.65 26.30 186,200 3,500 6.7
13/07/2022
26.56
 670,700 26.75 26.78 26.48 14,100 44,100 -1.1
12/07/2022
26.75
 615,700 26.30 26.75 26.30 38,300 225,400 -6.7
11/07/2022
26.30
 734,900 27.08 27.20 26.30 23,800 393,900 -13.0
08/07/2022
27.08
 1,076,200 26.75 27.57 26.71 365,200 122,100 -13.0
07/07/2022
26.75
 828,700 26.33 26.75 26.22 390,000 251,200 4.9
06/07/2022
26.33
 1,045,000 26.45 26.67 25.92 240,400 507,000 -9.3
05/07/2022
26.45
 536,000 26.90 27.05 26.45 33,600 238,700 -7.2
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
04/07/2022
26.90
 432,600 26.54 27.01 26.75 11,200 33,900 -0.8
01/07/2022
26.54
 830,400 26.57 26.98 25.95 166,800 219,700 -2.1
30/06/2022
26.57
 514,300 26.84 26.91 26.57 95,800 12,800 3.2
29/06/2022
26.84
 626,400 26.81 27.05 26.64 526,400 465,400 2.4
28/06/2022
26.81
 712,200 26.67 27.12 26.71 102,500 108,900 -0.3
27/06/2022
26.67
 879,300 26.26 26.77 26.23 254,500 110,100 5.6
24/06/2022
26.26
 645,400 26.02 26.43 25.89 86,700 296,800 -8.1
23/06/2022
26.02
 471,500 26.30 26.30 25.95 27,200 93,800 -2.5
22/06/2022
26.30
 656,400 26.40 26.60 25.95 130,000 351,700 -8.5
21/06/2022
26.40
 824,100 26.33 26.64 26.02 157,400 222,400 -2.5
20/06/2022
26.33
 1,020,200 26.64 26.77 25.95 94,400 319,100 -8.7
17/06/2022
26.64
 836,900 26.71 26.84 25.54 132,000 154,100 -0.9
16/06/2022
26.71
 638,600 26.02 26.91 25.99 188,900 128,100 2.4
15/06/2022
26.02
 1,117,100 26.64 26.64 25.48 211,000 369,600 -6.0
14/06/2022
26.64
 1,225,100 27.25 27.39 26.60 240,400 404,700 -6.4
13/06/2022
27.25
 792,700 27.97 27.97 27.25 225,900 177,600 1.9
10/06/2022
27.97
 629,400 28.04 28.35 27.87 304,000 8,000 12.1
09/06/2022
28.04
 878,200 28.21 28.35 27.73 100,800 359,700 -10.6
08/06/2022
28.21
 825,000 27.59 28.69 27.59 77,700 191,500 -4.7
07/06/2022
27.59
 652,900 27.76 27.76 27.25 185,600 186,000 -0.0
06/06/2022
27.76
 631,700 27.87 27.94 27.32 66,100 215,400 -6.0
03/06/2022
27.87
 644,000 28.00 28.00 27.53 73,100 321,200 -10.1
02/06/2022
28.00
 745,800 28.69 28.69 27.80 59,600 130,000 -2.9
01/06/2022
28.69
 819,300 28.72 28.89 28.41 513,800 78,800 18.3
31/05/2022
28.72
 732,000 28.96 28.96 28.41 228,500 74,800 6.5
30/05/2022
28.96
 971,800 29.06 29.10 28.55 155,300 33,700 5.2
27/05/2022
29.06
 1,442,300 28.31 29.23 28.35 206,200 133,400 3.1
26/05/2022
28.31
 836,200 27.94 28.62 28.00 46,100 253,500 -8.6
25/05/2022
27.94
 1,516,700 27.39 28.00 27.35 187,400 753,100 -23.1
24/05/2022
27.39
 723,100 27.94 27.94 26.57 120,300 350,000 -9.2
23/05/2022
27.94
 529,100 28.28 28.48 27.39 104,100 198,400 -3.9
20/05/2022
28.28
 1,235,300 28.35 28.48 28.11 73,800 556,500 -20.0
19/05/2022
28.35
 973,200 28.35 28.48 27.80 264,800 398,700 -5.6
18/05/2022
28.35
 1,273,400 28.48 28.55 28.04 150,000 526,500 -15.6
17/05/2022
28.48
 1,143,400 26.84 28.62 26.43 344,400 289,200 2.3
16/05/2022
26.84
 1,057,400 26.84 27.39 26.16 210,200 289,100 -3.1
13/05/2022
26.84
 1,506,300 28.86 28.86 26.84 253,800 543,100 -12.2
12/05/2022
28.86
 951,900 29.78 29.78 28.48 238,000 109,800 5.4
11/05/2022
29.78
 1,603,700 29.64 29.95 28.96 365,200 122,100 10.6
10/05/2022
29.64
 1,439,400 29.30 29.64 28.35 300,800 329,500 -1.2
09/05/2022
29.30
 1,264,000 31.49 31.49 29.30 63,700 100,500 -1.6
06/05/2022
31.49
 1,285,100 31.49 31.49 30.60 547,000 360,400 8.6
05/05/2022
31.49
 788,200 31.76 31.90 30.43 26,400 446,300 -19.2
04/05/2022
31.76
 420,000 32.72 32.72 31.76 91,300 1,072,900 -47.0
29/04/2022
32.72
 1,808,500 32.10 32.85 31.76 1,193,400 314,000 42.0
28/04/2022
32.10
 532,800 32.10 32.17 31.90 253,500 88,300 7.8
27/04/2022
32.10
 976,500 32.07 32.51 31.08 123,300 346,200 -10.1
26/04/2022
32.07
 1,513,300 31.42 32.17 30.60 759,700 369,700 18.0
25/04/2022
31.42
 1,041,600 33.47 33.81 31.21 98,000 123,900 -1.2
22/04/2022
33.47
 2,094,600 32.78 33.84 32.44 1,487,800 198,000 63.7
21/04/2022
32.78
 1,656,300 34.08 34.42 32.44 243,800 127,100 5.8
20/04/2022
34.08
 1,206,300 34.22 34.77 34.08 150,500 487,600 -16.9
19/04/2022
34.22
 1,329,700 33.67 34.97 33.88 386,200 105,600 14.2
18/04/2022
33.67
 1,182,300 33.81 33.98 33.40 359,000 254,600 5.2
15/04/2022
33.81
 1,029,900 34.22 34.36 33.74 74,500 206,400 -6.6
14/04/2022
34.22
 1,010,400 34.56 34.63 34.01 51,900 536,800 -24.4
13/04/2022
34.56
 904,400 34.22 34.77 34.15 46,400 407,800 -18.2
12/04/2022
34.22
 706,700 34.77 34.90 34.22 13,700 341,700 -16.5
08/04/2022
34.77
 1,043,700 34.90 35.18 34.70 47,800 298,100 -12.8
07/04/2022
34.90
 611,400 34.83 35.24 34.83 48,500 119,600 -3.6
06/04/2022
34.83
 1,921,900 35.52 35.52 34.70 290,000 760,100 -23.9
05/04/2022
35.52
 1,521,900 36.06 36.06 35.24 350,200 1,174,500 -43.1
04/04/2022
36.06
 1,086,000 36.61 36.68 35.99 727,200 946,300 -11.6
01/04/2022
36.61
 1,640,000 36.06 36.68 35.18 756,200 83,400 35.7
31/03/2022
36.06
 795,500 35.93 36.40 35.93 442,400 284,100 8.2
30/03/2022
35.93
 1,206,900 36.47 36.54 35.52 733,300 460,800 14.5
29/03/2022
36.47
 1,410,000 36.13 36.61 35.99 385,300 201,600 9.8
28/03/2022
36.13
 1,267,100 36.40 36.54 35.86 1,016,300 337,200 35.9
25/03/2022
36.40
 1,108,300 36.27 36.81 36.27 360,800 275,300 4.6
24/03/2022
36.27
 832,700 36.20 36.61 35.99 40,600 274,100 -12.4
23/03/2022
36.20
 1,330,500 36.06 36.75 35.86 762,100 384,000 19.9
22/03/2022
36.06
 1,390,400 36.40 36.75 36.06 584,600 380,000 10.9
21/03/2022
36.40
 2,032,200 34.83 36.40 35.04 947,000 678,200 14.4
18/03/2022
34.83
 1,361,100 35.11 35.59 34.83 269,500 1,055,100 -40.3
17/03/2022
35.11
 1,101,700 34.56 35.72 34.49 108,500 273,800 -8.5
16/03/2022
34.56
 701,100 34.15 34.83 34.12 53,500 77,200 -1.2
15/03/2022
34.15
 1,005,200 34.29 34.77 33.81 101,900 661,200 -28.0
14/03/2022
34.29
 1,213,700 34.83 34.97 33.60 128,800 577,400 -22.5
11/03/2022
34.83
 1,354,700 35.18 35.24 34.70 23,000 838,500 -41.7
10/03/2022
35.18
 635,900 34.97 35.65 35.18 35,100 103,400 -3.5
09/03/2022
34.97
 1,402,500 35.59 35.86 34.63 37,400 339,500 -15.4
08/03/2022
35.59
 1,741,700 36.75 36.75 35.59 274,100 290,700 -0.9
07/03/2022
36.75
 1,351,300 37.29 37.29 36.13 332,800 234,200 5.2

Chính sách bảo mật | Điều khoản sử dụng |