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

5.05
-0.01
(-0.20%)
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
(2026-05-13) 		-0.23 -4.35% 89,572,600 -535,689 0
4.96
5.30
5.05
2 tháng
(2026-04-13) 		-0.56 -9.96% 205,131,900 -1,008,089 0
4.96
5.62
5.05
3 tháng
(2026-03-16) 		-0.46 -8.33% 364,733,300 -2,227,569 -14.8
4.96
5.62
5.05
6 tháng
(2025-12-15) 		-1.95 -27.82% 1,157,418,200 -668,169 -7.0
4.96
7.18
5.05
12 tháng
(2025-06-17) 		-1.53 -23.22% 2,793,693,300 -3,334,669 -38.6
4.96
8.70
5.05
24 tháng
(2024-06-24) 		-0.58 -10.28% 4,057,903,400 -1,534,691 -47.8
4.90
8.70
5.05
36 tháng
(2023-06-28) 		-1.23 -19.55% 5,278,169,800 -2,761,213 -55.8
4.90
8.70
5.05
60 tháng
(2021-07-19) 		-8.97 -63.93% 6,583,192,001 -728,192 -10.6
4.05
16.91
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
12.30
 1,881,000 11.30 12.30 10.95 123,100 14,700 1.2
25/04/2022
11.75
 1,422,200 12.60 12.85 11.75 20,300 170,700 -1.8
22/04/2022
12.60
 1,489,600 13 13.20 12.25 2,000 214,700 -2.7
21/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29 (Volume + 29%, Ratio=0.29)
21/04/2022
12.70
 1,582,400 12.50 13 11.95 24,800 116,500 -1.2
20/04/2022
12.45
 1,906,900 12.01 12.63 11.73 245,800 4,100 4.1
19/04/2022
12.52
 2,227,800 13.45 13.78 12.52 71,100 26,700 0.8
18/04/2022
13.45
 2,769,900 14.39 14.42 13.45 31,700 71,400 -0.7
15/04/2022
14.46
 1,670,000 14.46 14.75 14.28 139,300 4,500 2.7
14/04/2022
14.68
 1,160,600 15.07 15.07 14.53 16,300 11,900 0.1
13/04/2022
14.96
 1,759,200 14.96 14.96 14.03 17,000 45,700 -0.6
12/04/2022
14.68
 1,780,100 14.64 15.11 14.57 22,800 140,500 -2.4
08/04/2022
14.60
 1,994,800 14.42 15 14.39 31,400 600 0.6
07/04/2022
14.42
 2,432,100 14.82 15.04 14.42 8,800 16,800 -0.2
06/04/2022
15.04
 2,721,400 15.47 15.76 14.93 10,000 19,800 -0.2
05/04/2022
15.76
 1,599,700 16.08 16.08 15.76 10,300 1,000 0.2
04/04/2022
16.08
 2,091,700 16.40 16.40 15.83 515,000 19,600 11.1
01/04/2022
16.01
 2,130,500 15.04 16.01 15.04 581,300 13,000 12.4
31/03/2022
15.40
 2,117,900 15.83 16.04 15.32 7,300 72,500 -1.4
30/03/2022
15.68
 3,620,300 15.90 16.40 15.18 56,500 24,200 0.7
29/03/2022
16.08
 1,961,100 15.40 16.19 15.40 143,900 5,400 3.1
28/03/2022
15.40
 5,528,300 15.97 16.19 15.14 16,600 118,200 -2.2
25/03/2022
16.26
 3,077,400 16.08 16.83 15.90 48,300 30,700 0.4
24/03/2022
16.12
 2,653,700 15.83 16.19 15.72 85,700 10,000 1.7
23/03/2022
15.97
 2,536,600 15.83 16.01 15.68 73,600 0 1.6
22/03/2022
15.79
 4,614,800 16.29 16.29 15.72 50,700 0 1.1
21/03/2022
16.29
 4,031,100 15.68 16.58 15.68 66,100 10,000 1.3
18/03/2022
15.68
 2,499,900 15.83 16.04 15.32 41,100 0 0.9
17/03/2022
15.61
 5,529,900 14.60 15.61 14.60 143,600 0 3.0
16/03/2022
14.60
 2,265,000 14.75 14.86 14.46 10,700 9,800 0.0
15/03/2022
14.64
 2,658,900 15.11 15.18 14.60 37,000 106,700 -1.4
14/03/2022
14.60
 4,421,600 13.67 14.60 13.45 42,300 38,400 0.1
11/03/2022
13.67
 2,428,000 13.42 13.99 13.24 41,200 0 0.8
10/03/2022
13.45
 1,337,900 13.49 13.74 13.35 0 0 0
09/03/2022
13.24
 1,582,100 13.31 13.53 12.91 2,400 4,500 -0.0
08/03/2022
13.35
 1,821,800 13.38 13.63 13.27 22,700 0 0.4
07/03/2022
13.60
 1,987,900 13.88 13.88 13.53 4,700 3,000 0.0
04/03/2022
13.88
 1,854,800 14.21 14.21 13.81 5,100 24,900 -0.4
03/03/2022
13.96
 2,297,700 13.78 14.03 13.63 18,000 100 0.3
02/03/2022
13.74
 3,049,800 13.60 13.88 13.53 14,300 600 0.3
01/03/2022
13.53
 2,320,000 13.09 13.67 13.09 43,300 300 0.8
28/02/2022
13.09
 1,516,600 12.95 13.31 12.59 1,000 7,100 -0.1
25/02/2022
12.91
 1,186,700 12.95 13.17 12.73 4,000 600 0.1
24/02/2022
12.73
 2,180,400 13.13 13.38 12.41 21,700 42,700 -0.4
23/02/2022
13.31
 1,327,600 13.24 13.53 13.20 300 5,500 -0.1
22/02/2022
13.24
 1,627,800 13.31 13.67 13.02 14,200 32,800 -0.3
21/02/2022
13.81
 1,991,500 13.38 14.03 13.24 38,700 20,900 0.3
18/02/2022
13.45
 1,593,300 13.24 13.49 13.09 16,600 13,300 0.1
17/02/2022
13.45
 1,034,100 13.45 13.53 13.24 13,500 6,900 0.1
16/02/2022
13.45
 1,658,900 12.95 13.53 12.88 63,300 5,000 1.1
15/02/2022
12.84
 1,033,700 12.81 12.95 12.59 5,000 21,200 -0.3
14/02/2022
12.81
 1,206,700 12.77 13.09 12.59 59,700 1,900 1.0
11/02/2022
12.99
 1,008,000 13.02 13.13 12.81 0 30,400 -0.5
10/02/2022
13.17
 1,144,100 13.06 13.31 12.84 114,700 20,800 1.7
09/02/2022
13.06
 1,114,500 12.73 13.09 12.52 83,200 11,100 1.3
08/02/2022
12.95
 975,700 12.88 13.17 12.37 2,600 24,600 -0.4
07/02/2022
12.66
 1,145,400 12.34 12.91 12.23 71,800 0 1.3
28/01/2022
12.09
 829,700 11.80 12.23 11.65 9,700 42,000 -0.5
27/01/2022
11.80
 942,100 11.65 12.16 11.58 7,600 5,000 0.0
26/01/2022
11.73
 2,580,300 12.59 12.88 11.73 31,200 0 0.4
25/01/2022
12.59
 1,985,900 12.52 12.88 12.19 60,700 0 1.1
24/01/2022
13.09
 1,649,800 13.81 14.03 13.09 0 0 0
21/01/2022
14.06
 1,479,500 14.39 14.53 13.85 900 31,000 -0.6
20/01/2022
14.10
 1,209,000 13.38 14.39 13.13 10,000 47,400 -0.7
19/01/2022
13.09
 1,007,600 13.60 14.21 12.95 100 42,100 -0.8
18/01/2022
13.81
 1,248,100 14.10 14.75 13.60 8,100 42,500 -0.7
17/01/2022
14.46
 2,685,300 14.39 14.46 13.88 30,000 55,100 -0.5
14/01/2022
13.53
 2,154,400 13.17 14.10 12.99 47,600 24,100 0.4
13/01/2022
13.96
 3,741,500 14.46 15.11 13.96 13,000 23,400 -0.2
12/01/2022
15
 3,058,000 15.25 15.83 15 22,700 14,500 0.2
11/01/2022
16.12
 3,358,800 16.04 16.91 15.47 87,100 600 1.9
10/01/2022
16.47
 4,682,400 16.40 17.34 15.83 23,200 1,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |