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

7.43
-0.14
(-1.85%)
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
(2025-11-04) 		-1.19 -13.68% 298,683,100 -2,949,500 -25.5
7.20
8.70
7.57
2 tháng
(2025-10-06) 		0.71 10.44% 653,831,100 -1,395,300 -15.6
6.51
8.70
7.57
3 tháng
(2025-09-05) 		0.31 4.31% 833,228,800 -362,800 -8.2
6.51
8.70
7.57
6 tháng
(2025-06-09) 		1.69 29.04% 1,665,446,800 -1,208,300 -19.7
5.72
8.70
7.57
12 tháng
(2024-12-09) 		1.61 27.29% 2,452,551,600 -2,455,512 -44.6
4.90
8.70
7.57
24 tháng
(2023-12-15) 		1.28 20.55% 3,297,202,900 1,555,756 -22.5
4.90
8.70
7.57
36 tháng
(2022-12-20) 		3.01 66.89% 4,743,266,000 308,761 -30.4
4.05
8.70
7.57
60 tháng
(2021-07-19) 		-6.52 -46.47% 5,363,430,301 2,618,177 16.0
4.05
16.91
7.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
15.40
 2,214,500 15.40 15.76 15.14 23,300 25,200 -0.0
30/11/2021
15.68
 4,110,500 15.86 15.86 15.11 3,500 0 0.1
29/11/2021
14.86
 2,867,700 13.67 14.86 13.53 20,200 5,200 0.3
26/11/2021
13.88
 2,408,600 13.78 14.24 13.49 41,900 25,900 0.3
25/11/2021
13.85
 1,489,800 13.78 14.39 13.45 0 8,700 -0.2
24/11/2021
13.63
 1,219,800 14.03 14.03 13.38 5,400 0 0.1
23/11/2021
13.60
 1,411,600 12.95 13.67 12.59 20,200 3,000 0.3
22/11/2021
13.35
 3,148,000 14.32 14.75 13.35 20,500 0 0.4
19/11/2021
14.32
 3,173,800 15.11 15.54 13.96 1,000 16,400 -0.3
18/11/2021
14.75
 3,774,100 14.10 14.75 13.78 3,000 0 0.1
17/11/2021
13.81
 2,184,900 13.53 14.03 13.24 700 0 0.0
16/11/2021
13.56
 2,371,800 13.63 14.03 13.20 300 30,000 -0.6
15/11/2021
13.53
 3,296,500 12.59 13.53 12.55 100 20,300 -0.4
12/11/2021
12.66
 1,341,300 12.73 12.88 12.41 0 300 -0.0
11/11/2021
12.73
 1,727,000 13.13 13.17 12.63 0 200 -0.0
10/11/2021
12.88
 2,014,300 12.81 12.95 12.59 0 100 0
09/11/2021
12.59
 2,058,300 12.09 12.81 12.09 0 1,500 -0.0
08/11/2021
12.09
 1,515,800 12.19 12.45 11.87 500 0 0.0
05/11/2021
12.01
 1,294,300 11.87 12.23 11.76 100 0 0.0
04/11/2021
11.83
 2,593,000 11.80 12.23 11.33 6,300 0 0
03/11/2021
12.16
 4,143,500 12.73 12.95 12.16 20,800 0 0.4
02/11/2021
13.06
 1,567,900 12.95 13.67 12.55 0 0 0
01/11/2021
12.95
 2,819,300 12.16 13.38 12.12 1,200 0 0.0
29/10/2021
12.59
 6,200,000 12.81 12.84 12.23 30,000 16,400 0.2
28/10/2021
12.01
 2,156,100 12.01 12.01 11.51 100 17,900 -0.3
27/10/2021
11.26
 3,753,100 10.68 11.26 10.68 10,000 0 0.2
26/10/2021
10.54
 876,000 10.58 10.65 10.29 0 0 0
25/10/2021
10.58
 1,224,100 10.83 10.83 10.50 0 0 0
22/10/2021
10.61
 1,331,600 10.36 10.79 10.22 0 1,000 -0.0
21/10/2021
10.43
 908,700 10.36 10.50 10.14 0 0 0
20/10/2021
10.29
 1,086,600 10.29 10.43 10 4,800 0 0.1
19/10/2021
10.22
 1,306,800 10.11 10.43 9.93 1,000 0 0.0
18/10/2021
10.29
 1,082,000 10.58 10.58 10.18 0 0 0
15/10/2021
10.65
 1,492,300 10.79 11.04 10.47 0 0 0
14/10/2021
10.54
 2,009,800 9.89 10.54 9.75 0 0 0
13/10/2021
9.86
 914,900 9.82 9.93 9.75 0 0 0
12/10/2021
9.86
 1,163,000 9.96 10 9.75 0 0 0
11/10/2021
9.96
 1,065,000 9.93 10.07 9.89 0 0 0
08/10/2021
10
 1,157,200 10.11 10.11 9.89 0 0 0
07/10/2021
10.07
 1,059,800 10.18 10.22 9.93 0 0 0
06/10/2021
10.11
 1,072,500 10.07 10.29 9.96 0 1,000 -0.0
05/10/2021
10.04
 1,139,400 9.93 10.14 9.78 0 35,700 -0.5
04/10/2021
9.93
 1,011,600 10 10.07 9.64 0 0 0
01/10/2021
10
 856,000 10.29 10.36 9.86 200 0 0.0
30/09/2021
10.14
 1,013,400 9.89 10.50 9.78 200 0 0.0
29/09/2021
9.86
 999,400 9.89 9.93 9.64 0 0 0
28/09/2021
9.89
 1,013,200 9.78 10 9.71 100 0 0.0
27/09/2021
9.86
 1,194,500 10.40 10.43 9.82 200 0 0.0
24/09/2021
10.43
 1,016,000 10.61 10.83 10.22 9,000 0 0.1
23/09/2021
10.68
 1,250,400 10.94 11.01 10.54 0 0 0
22/09/2021
10.86
 1,065,400 11.08 11.15 10.50 1,300 5,000 -0.1
21/09/2021
10.79
 1,081,100 10.58 11.01 10.40 0 0 0
20/09/2021
10.94
 1,124,600 10.86 11.29 10.65 0 3,000 -0.0
17/09/2021
10.86
 1,195,900 10.61 11.29 10.43 0 19,500 -0.3
16/09/2021
10.61
 1,060,100 10.50 10.79 10.25 19,000 34,600 -0.2
15/09/2021
10.58
 1,346,100 11.08 11.15 10.43 0 0 0
14/09/2021
10.90
 1,342,000 10.86 10.90 10.79 29,700 6,200 0.4
13/09/2021
10.22
 1,290,500 9.57 10.22 9.39 25,600 4,800 0.3
10/09/2021
9.57
 1,095,100 9.75 9.78 9.46 12,600 0 0.2
09/09/2021
9.78
 1,150,700 9.93 10.18 9.71 300 0 0.0
08/09/2021
10
 1,026,600 10.11 10.14 9.89 2,500 0 0.0
07/09/2021
10.11
 1,184,800 10.29 10.40 10 23,900 0 0.3
06/09/2021
10.29
 1,337,700 10.43 10.50 10 1,000 0 0.0
01/09/2021
10.14
 0 10.14 10.14 10.14 0 0 0
31/08/2021
10.14
 0 10.14 10.14 10.14 0 0 0
30/08/2021
10.14
 0 10.14 10.14 10.14 0 0 0
27/08/2021
10.14
 1,029,400 10.29 10.36 9.78 1,100 0 0.0
26/08/2021
10
 812,643 10.07 10.29 9.93 0 0 0
25/08/2021
10.07
 529,696 10.36 10.36 9.71 0 10,700 -0.1
24/08/2021
10.07
 649,153 10.29 10.36 9.86 7,000 0 0.1
23/08/2021
10.14
 820,900 10.72 10.72 9.57 5,400 0 0.1
20/08/2021
9.78
 1,627,580 10.65 10.65 9.57 10,700 0 0.2
19/08/2021
10.58
 835,762 10.79 10.94 10.36 0 11,400 -0.2
18/08/2021
10.79
 634,600 10.94 11.08 10.58 0 0 0
17/08/2021
10.72
 861,237 10.94 10.94 10.58 0 0 0
16/08/2021
10.94
 800,543 11.08 11.08 10.72 11,400 1,100 0.2
13/08/2021
10.94
 826,637 11.01 11.01 10.65 0 2,800 -0.0
12/08/2021
10.79
 924,220 11.08 11.22 10.72 0 0 0
11/08/2021
11.08
 783,916 11.44 11.44 10.86 1,100 0 0.0
10/08/2021
11.15
 789,285 11.73 11.73 10.94 2,800 0 0.0
09/08/2021
11.29
 913,244 11.22 11.44 10.94 100 0 0.0
06/08/2021
11.22
 1,107,118 11.51 11.58 11.15 2,200 100 0.0
05/08/2021
11.44
 680,918 11.22 11.51 11.15 0 10,600 -0.2
04/08/2021
11.44
 933,668 11.58 11.58 11.15 4,400 29,800 -0.4
03/08/2021
11.51
 1,031,814 11.87 11.87 11.22 0 0 0
02/08/2021
11.80
 827,308 12.45 12.45 11.37 0 0 0
30/07/2021
11.44
 1,187,312 11.87 11.87 11.15 0 0 0
29/07/2021
11.58
 904,570 12.88 12.88 11.51 0 0 0
28/07/2021
11.80
 652,900 12.23 12.59 11.51 0 0 0
27/07/2021
11.73
 2,091,191 11.15 12.37 11.15 0 0 0
26/07/2021
12.37
 83,453 12.37 12.37 12.37 0 0 0
23/07/2021
13.74
 194,491 13.74 13.88 13.74 0 0 0
22/07/2021
15.25
 1,051,250 17.05 17.05 15.25 0 0 0
21/07/2021
16.91
 828,292 16.55 16.91 15.83 0 0 0
20/07/2021
15.40
 885,600 14.75 15.40 14.03 0 0 0
19/07/2021
14.03
 3,840,600 14.03 14.03 11.51 0 0 0
30/11/-0001
3.82
 3,115,000 3.81 3.83 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |