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)
04/03/2022
37.29
 1,601,600 37.29 37.84 37.16 395,000 96,400 16.3
03/03/2022
37.29
 1,261,000 36.68 37.43 36.75 449,900 98,900 19.1
02/03/2022
36.68
 1,369,300 36.95 37.36 36.68 180,600 347,400 -9.0
01/03/2022
36.95
 1,999,200 36.13 37.09 35.99 242,100 391,700 -8.0
28/02/2022
36.13
 629,500 36.40 36.68 35.93 36,200 106,800 -3.7
25/02/2022
36.40
 790,700 36.06 36.75 36.20 337,000 114,700 11.9
24/02/2022
36.06
 1,949,900 36.95 36.95 35.18 458,600 735,900 -14.5
23/02/2022
36.95
 1,019,700 36.81 37.36 36.47 387,900 27,000 19.5
22/02/2022
36.81
 1,597,200 37.02 37.02 35.65 690,400 172,000 27.8
21/02/2022
37.02
 789,600 36.88 37.43 36.88 125,800 32,100 5.1
18/02/2022
36.88
 939,600 37.50 37.50 36.88 16,800 86,000 -3.7
17/02/2022
37.50
 2,016,000 36.75 37.50 36.40 982,100 59,400 50.0
16/02/2022
36.75
 776,000 36.54 36.95 36.47 74,100 68,200 0.3
15/02/2022
36.54
 1,621,100 35.99 36.61 35.79 628,600 51,200 30.6
14/02/2022
35.99
 1,148,000 36.06 36.13 35.24 107,700 28,400 4.2
11/02/2022
36.06
 694,600 36.06 36.20 35.72 181,800 19,100 8.6
10/02/2022
36.06
 1,182,100 36.27 36.54 35.59 70,200 601,500 -27.9
09/02/2022
36.27
 2,094,400 34.42 36.54 34.42 669,100 502,500 8.9
08/02/2022
34.42
 749,500 34.56 34.70 34.29 3,000 155,600 -7.7
07/02/2022
34.56
 641,400 34.15 34.83 34.36 7,600 221,000 -10.8
28/01/2022
34.15
 767,200 34.22 34.70 33.95 242,700 104,200 7.0
27/01/2022
34.22
 587,300 34.42 34.90 34.15 174,800 23,100 7.7
26/01/2022
34.42
 1,357,000 34.08 34.83 33.95 330,100 409,000 -3.7
25/01/2022
34.08
 1,688,500 33.54 34.36 32.51 553,600 804,000 -12.0
24/01/2022
33.54
 1,344,000 34.70 34.90 33.47 342,600 398,100 -2.7
21/01/2022
34.70
 1,540,200 35.65 35.65 34.36 62,600 700,300 -32.4
20/01/2022
35.65
 534,800 35.45 35.86 34.97 204,900 24,000 9.4
19/01/2022
35.45
 1,145,400 34.49 35.45 34.22 256,100 265,500 -0.3
18/01/2022
34.49
 1,918,100 35.86 35.86 33.54 525,800 475,300 2.5
17/01/2022
35.86
 628,000 36.54 36.54 35.18 89,200 569,400 -24.4
14/01/2022
36.54
 1,200,300 36.54 36.95 35.79 139,800 235,900 -5.1
13/01/2022
36.54
 3,651,300 36.68 37.36 35.99 2,354,600 397,400 104.2
12/01/2022
36.68
 4,388,900 36.20 36.88 34.56 2,491,200 746,400 90.5
11/01/2022
36.20
 3,459,900 36.95 37.50 36.20 341,000 377,000 -1.9
10/01/2022
36.95
 3,201,600 38.66 38.66 36.61 329,700 55,700 14.7
07/01/2022
38.66
 2,063,600 38.80 38.93 38.04 61,900 519,900 -25.8
06/01/2022
38.80
 3,195,500 38.04 39.00 37.36 939,900 260,900 38.4
05/01/2022
38.04
 3,718,200 37.16 39.27 36.88 134,600 459,800 -18.2
04/01/2022
37.16
 3,045,800 34.83 37.16 35.18 989,600 54,900 50.2
31/12/2021
34.83
 1,812,500 35.59 35.79 34.83 0 78,400 -4.0
30/12/2021
35.59
 2,210,000 36.20 36.61 35.52 278,900 91,200 9.9
29/12/2021
36.20
 4,299,500 35.86 37.43 35.93 1,196,500 116,600 57.8
28/12/2021
35.86
 1,635,800 36.20 36.68 35.52 114,000 131,600 -0.9
27/12/2021
36.20
 3,508,500 34.83 36.34 34.22 1,215,900 55,400 60.0
24/12/2021
34.83
 1,106,700 35.31 35.79 34.49 62,000 86,500 -1.3
23/12/2021
35.31
 4,170,800 35.31 36.27 34.90 299,600 920,100 -32.3
22/12/2021
35.31
 4,010,100 34.29 36.34 33.95 295,100 606,000 -16.3
21/12/2021
34.29
 1,767,600 34.15 34.63 33.67 107,500 109,300 -0.1
20/12/2021
34.15
 1,745,700 34.42 34.49 33.57 341,100 37,200 15.2
17/12/2021
34.42
 6,014,600 33.06 34.56 33.13 2,346,600 1,345,100 50.4
16/12/2021
33.06
 1,208,700 32.92 33.33 32.82 170,300 227,900 -2.8
15/12/2021
32.92
 1,405,200 33.13 33.47 32.82 58,300 442,200 -18.6
14/12/2021
33.13
 1,928,400 33.88 34.01 33.06 777,200 238,000 26.5
13/12/2021
33.88
 2,491,100 32.65 34.15 32.82 537,600 399,700 6.8
10/12/2021
32.65
 1,759,600 32.85 33.26 32.48 771,200 537,200 11.4
09/12/2021
32.85
 2,830,800 31.28 32.89 31.21 678,400 82,000 28.3
08/12/2021
31.28
 989,100 30.94 31.38 30.87 382,600 47,600 15.3
07/12/2021
30.94
 1,108,700 29.57 31.01 29.75 341,500 17,700 14.5
06/12/2021
29.57
 1,075,700 31.45 31.52 29.37 67,400 184,100 -5.2
03/12/2021
31.45
 1,304,400 31.62 32.00 31.45 342,300 29,500 14.5
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

Chính sách bảo mật | Điều khoản sử dụng |