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

33.95
-0.50
(-1.45%)
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
(2025-11-05) 		-0.50 -1.43% 120,781,900 4,800 7.9
32
35.40
33.95
2 tháng
(2025-10-06) 		1.45 4.39% 325,283,500 -17,575,800 -548.1
31.55
35.85
33.95
3 tháng
(2025-09-08) 		-0.35 -1.01% 422,461,800 -37,914,100 -1,236.9
31.55
35.85
33.95
6 tháng
(2025-06-09) 		7.31 26.95% 779,272,600 -78,482,092 -2,400.7
26.18
37
33.95
12 tháng
(2024-12-10) 		3.09 9.84% 1,092,205,600 -96,948,348 -3,128.4
22.05
37
33.95
24 tháng
(2023-12-18) 		9.41 37.57% 1,787,421,900 -97,272,229 -3,092.8
22.05
37
33.95
36 tháng
(2022-12-21) 		15.59 82.68% 2,205,421,200 -85,551,941 -2,717.5
18.29
37
33.95
60 tháng
(2020-12-31) 		16.26 89.36% 3,329,134,230 -74,921,628 -2,726.7
14.27
38.80
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2021
27.73
 1,888,700 27.97 28.11 27.53 225,200 91,300 5.5
06/09/2021
27.97
 4,883,300 26.84 28.24 26.98 466,900 289,600 7.1
01/09/2021
26.84
 1,135,900 27.15 27.15 26.71 54,800 36,700 0.7
31/08/2021
27.15
 2,709,700 26.98 27.39 26.84 842,300 209,300 25.2
30/08/2021
26.98
 1,269,900 26.74 27.25 26.60 129,742 139,842 -0.4
27/08/2021
26.74
 2,906,900 26.06 26.74 25.89 190,700 1,130,100 -36.1
26/08/2021
26.06
 1,860,600 26.23 26.36 25.89 42,200 468,200 -16.3
25/08/2021
26.23
 1,174,600 25.95 26.23 25.75 90,200 292,600 -7.7
24/08/2021
25.95
 2,139,000 25.95 26.23 25.61 32,400 244,900 -8.0
23/08/2021
25.95
 4,191,300 26.91 26.94 25.89 271,900 624,000 -13.7
20/08/2021
26.91
 4,095,500 28.38 28.58 26.57 137,500 410,900 -11.2
19/08/2021
28.38
 2,045,700 28.35 28.48 28.11 7,300 532,400 -21.7
18/08/2021
28.35
 2,857,300 28.14 28.75 27.90 130,800 638,000 -20.9
17/08/2021
28.14
 2,505,500 28.48 28.48 27.90 6,200 221,700 -8.9
16/08/2021
28.48
 3,772,400 28.55 28.79 28.35 291,300 151,500 5.9
13/08/2021
28.55
 4,242,300 27.59 28.55 27.32 742,400 251,500 20.1
12/08/2021
27.59
 4,357,800 27.35 28.04 27.18 438,500 46,300 15.9
11/08/2021
27.35
 9,691,200 28.62 28.65 27.25 761,100 621,200 5.8
10/08/2021
28.62
 5,592,600 28.93 28.96 28.58 224,000 1,157,700 -39.2
09/08/2021
28.93
 3,679,000 28.28 28.93 28.28 145,200 73,400 3.0
06/08/2021
28.28
 5,705,300 28.00 28.96 28.07 557,200 225,500 13.8
05/08/2021
28.00
 3,501,500 27.73 28.14 27.46 128,800 122,200 0.3
04/08/2021
27.73
 4,628,500 27.97 28.24 27.46 49,000 191,200 -5.8
03/08/2021
27.97
 4,934,300 27.53 28.35 27.35 120,700 202,100 -3.3
02/08/2021
27.53
 3,915,800 27.80 28.17 27.29 62,300 67,800 -0.2
30/07/2021
27.80
 7,711,700 27.18 28.28 26.91 826,900 500,100 13.2
29/07/2021
27.18
 5,049,500 26.47 27.18 26.09 111,100 627,600 -20.1
28/07/2021
26.47
 3,765,700 26.81 26.81 26.33 27,100 606,900 -22.5
27/07/2021
26.81
 4,687,300 26.74 27.22 26.57 17,300 499,800 -19.0
26/07/2021
26.74
 6,050,400 26.23 27.39 26.26 493,200 3,038,300 -100.6
23/07/2021
26.23
 6,483,500 26.77 27.66 26.23 173,400 2,070,000 -74.6
22/07/2021
26.77
 14,906,700 25.03 26.77 24.79 369,200 3,736,300 -130.4
21/07/2021
25.03
 1,709,000 25.20 25.34 25.00 2,000 675,500 -24.8
20/07/2021
25.20
 3,284,000 25.48 26.09 25.03 55,200 1,900,800 -68.4
19/07/2021
25.48
 8,637,800 25.24 26.98 24.93 92,800 3,849,000 -142.4
16/07/2021
25.24
 1,400,500 24.83 25.27 24.83 2,000 134,200 -4.9
15/07/2021
24.83
 1,480,500 25.13 25.20 24.66 90,000 957,000 -31.5
14/07/2021
25.13
 2,943,900 24.79 25.34 24.25 731,700 215,100 18.7

Chính sách bảo mật | Điều khoản sử dụng |