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)
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
13/07/2021
24.79
 1,547,200 24.73 24.90 24.49 1,351,300 127,700 44.4
12/07/2021
24.73
 3,714,200 25.00 25.07 23.97 2,334,600 232,300 76.0
09/07/2021
25.00
 3,217,600 25.10 25.31 24.90 2,145,800 487,100 61.2
08/07/2021
25.10
 2,712,000 25.07 25.20 24.52 1,205,800 184,300 36.9
07/07/2021
25.07
 4,087,900 24.66 25.10 23.77 1,526,800 33,400 53.9
06/07/2021
24.66
 2,922,200 25.13 25.44 24.66 11,200 21,400 -0.4
05/07/2021
25.13
 1,918,500 25.68 25.68 25.13 30,900 228,400 -7.0
02/07/2021
25.68
 2,099,800 25.75 25.89 25.61 676,700 1,900 25.4
01/07/2021
25.75
 2,175,700 25.65 25.82 25.41 822,900 147,600 25.4
30/06/2021
25.65
 2,263,600 25.61 26.02 25.54 537,200 38,300 18.8
29/06/2021
25.61
 3,357,100 25.37 26.02 25.37 99,900 233,200 -5.0
28/06/2021
25.37
 1,515,900 25.34 25.44 25.24 263,800 30,200 8.7
25/06/2021
25.34
 2,112,000 24.73 25.34 24.66 949,200 48,300 32.9
24/06/2021
24.73
 1,771,200 25.17 25.17 24.66 62,300 53,000 0.3
23/06/2021
25.17
 1,976,000 25.48 25.61 25.13 131,700 73,000 2.2
22/06/2021
25.48
 1,930,000 25.51 25.78 25.41 318,500 131,300 7.0
21/06/2021
25.51
 2,181,300 25.51 25.68 25.20 870,100 191,300 25.4
18/06/2021
25.51
 2,723,300 25.20 25.89 25.27 144,200 147,100 -0.1
17/06/2021
25.20
 1,586,500 25.20 25.31 24.73 60,000 88,200 -1.0
16/06/2021
25.20
 2,246,400 25.20 25.48 24.93 628,500 74,500 20.4
15/06/2021
25.20
 1,810,400 25.20 25.27 24.90 524,100 237,000 10.6
14/06/2021
25.20
 2,935,200 25.13 25.34 25.10 1,122,700 56,500 39.4
11/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/06/2021
25.13
 3,920,600 24.15 25.27 24.38 1,970,700 0 72.1
10/06/2021
24.15
 2,712,800 24.15 24.53 23.91 1,174,600 708,500 18.3
09/06/2021
24.15
 3,497,200 23.94 24.34 23.60 157,800 202,800 -1.8
08/06/2021
23.94
 5,436,800 24.09 24.40 23.81 867,500 11,500 33.2
07/06/2021
24.09
 4,367,100 24.31 24.59 23.78 80,100 178,300 -3.9
04/06/2021
24.31
 4,720,600 24.71 24.77 24.15 409,000 615,200 -8.2
03/06/2021
24.71
 3,257,900 24.53 24.90 24.40 516,200 131,500 15.3
02/06/2021
24.53
 3,754,500 24.56 24.84 24.34 797,800 225,000 22.6
01/06/2021
24.56
 4,518,700 24.50 24.96 24.22 728,400 101,900 24.8
31/05/2021
24.50
 3,991,900 24.22 24.59 23.78 800,100 118,600 26.6
28/05/2021
24.22
 2,688,400 24.22 24.37 23.97 210,800 24,800 7.3
27/05/2021
24.22
 8,750,800 23.04 24.53 23.04 600,200 210,100 15.2
26/05/2021
23.04
 2,885,400 23.01 23.25 22.66 34,500 278,800 -9.0
25/05/2021
23.01
 2,689,600 23.25 23.32 22.91 67,700 112,900 -1.7
24/05/2021
23.25
 4,367,300 23.22 23.60 23.22 17,600 97,000 -3.0
21/05/2021
23.22
 4,509,300 22.66 23.41 22.69 1,163,600 31,000 42.5
20/05/2021
22.66
 2,729,000 22.23 22.94 22.17 488,300 8,200,100 -277.6
19/05/2021
22.23
 5,583,700 22.35 22.35 21.73 76,400 25,800 1.8
18/05/2021
22.35
 3,940,900 22.66 22.66 22.23 37,800 178,000 -5.0
17/05/2021
22.66
 4,412,900 23.13 23.22 22.54 271,200 304,600 -1.2
14/05/2021
23.13
 4,937,300 22.79 23.60 22.76 22,000 6,900 0.6
13/05/2021
22.79
 3,389,100 23.04 23.13 22.69 80,400 155,200 -2.8
12/05/2021
23.04
 3,297,900 22.85 23.07 22.48 598,800 323,200 10.2
11/05/2021
22.85
 5,788,900 22.63 23.35 22.48 335,300 77,900 9.6
10/05/2021
22.63
 4,548,300 22.54 22.85 22.23 125,100 1,058,200 -33.8
07/05/2021
22.54
 6,818,700 22.63 22.73 22.10 907,200 635,000 9.9
06/05/2021
22.63
 4,334,300 22.69 23.22 22.51 18,000 96,700 -2.9
05/05/2021
22.69
 4,372,700 22.94 23.16 22.60 95,400 38,600 2.1
04/05/2021
22.94
 6,013,700 21.83 23.32 21.42 153,800 726,000 -20.9
29/04/2021
21.83
 11,026,900 21.64 22.23 21.70 1,009,000 574,300 15.2
28/04/2021
21.64
 8,048,000 21.45 22.17 21.27 483,300 1,043,700 -19.5
27/04/2021
21.45
 4,093,800 21.42 21.98 21.17 770,000 875,700 -3.7
26/04/2021
21.42
 3,947,900 21.92 22.35 21.36 148,500 817,800 -23.3
23/04/2021
21.92
 7,512,000 20.49 21.92 20.12 2,089,100 642,800 49.0
22/04/2021
20.49
 5,113,700 21.20 21.55 20.49 614,800 1,371,800 -25.7
20/04/2021
21.20
 5,564,200 20.55 21.61 20.58 2,247,000 4,033,000 -59.0
19/04/2021
20.55
 7,732,600 19.50 20.83 19.37 989,300 3,215,300 -74.0
16/04/2021
19.50
 2,106,100 19.31 19.62 19.12 350,200 686,700 -10.5
15/04/2021
19.31
 3,427,100 19.68 19.81 19.25 9,000 2,034,100 -63.1
14/04/2021
19.68
 1,345,900 19.53 19.78 19.25 11,500 38,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |