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)
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
13/04/2021
19.53
 2,402,600 19.93 19.99 19.47 204,500 653,100 -14.2
12/04/2021
19.93
 1,776,500 19.78 20.02 19.75 42,800 367,900 -10.4
09/04/2021
19.78
 1,600,800 19.50 19.93 19.68 53,800 692,400 -20.4
08/04/2021
19.50
 3,222,500 19.16 20.18 19.43 27,900 973,400 -30.0
07/04/2021
19.16
 1,649,900 19.22 19.31 19.06 105,500 778,800 -20.8
06/04/2021
19.22
 1,620,200 19.06 19.37 18.91 31,000 361,700 -10.2
05/04/2021
19.06
 2,108,200 19.43 19.59 18.97 11,200 750,800 -22.8
02/04/2021
19.43
 1,086,800 19.25 19.56 19.37 116,000 7,400 3.4
01/04/2021
19.25
 2,047,300 18.91 19.31 18.91 431,000 539,100 -3.3
31/03/2021
18.91
 1,324,500 18.88 19.03 18.75 323,700 204,700 3.6
30/03/2021
18.88
 1,256,700 18.88 19.16 18.81 37,700 523,900 -14.8
29/03/2021
18.88
 779,900 18.63 18.94 18.66 64,200 6,009,200 -175.3
26/03/2021
18.63
 1,308,100 19.19 19.19 18.50 373,300 78,500 9.0
25/03/2021
19.19
 1,804,200 19.19 19.28 18.57 300,900 207,200 3.0
24/03/2021
19.19
 1,651,900 19.50 19.50 18.94 348,400 75,800 8.4
23/03/2021
19.50
 1,387,800 19.87 19.87 19.37 207,400 401,500 -6.1
22/03/2021
19.87
 1,251,800 20.15 20.21 19.87 7,400 123,600 -3.7
19/03/2021
20.15
 2,289,800 19.99 20.34 19.81 17,300 68,800 -1.7
18/03/2021
19.99
 1,755,000 19.56 20.06 19.56 62,500 0 2.0
17/03/2021
19.56
 1,904,400 19.40 19.75 19.37 39,400 838,600 -25.1
16/03/2021
19.40
 1,203,000 19.47 19.50 19.19 4,300 324,400 -10.0
15/03/2021
19.47
 1,416,300 19.34 19.59 19.31 100 687,800 -21.6
12/03/2021
19.34
 1,911,700 19.59 19.68 19.28 301,200 1,224,800 -29.1
11/03/2021
19.59
 1,192,000 19.68 19.99 19.31 0 843,200 -26.7
10/03/2021
19.68
 1,965,600 19.12 20.18 19.00 123,200 713,600 -18.7
09/03/2021
19.12
 1,904,700 19.31 19.31 18.75 158,700 1,049,300 -27.3
08/03/2021
19.31
 2,586,100 19.53 19.81 19.16 299,000 1,196,300 -28.0
05/03/2021
19.53
 2,104,000 19.84 19.84 19.16 114,700 986,000 -27.1
04/03/2021
19.84
 1,164,500 20.37 20.46 19.43 10,700 403,300 -12.7
03/03/2021
20.37
 1,721,500 20.37 20.49 20.27 1,700 1,148,800 -37.6
02/03/2021
20.37
 1,354,400 20.18 20.49 20.18 127,100 594,900 -15.3
01/03/2021
20.18
 1,398,800 19.81 20.18 19.81 113,900 915,400 -25.8
26/02/2021
19.81
 2,163,800 20.12 20.12 19.56 102,600 1,004,500 -28.7
25/02/2021
20.12
 2,183,500 20.43 20.55 19.87 95,800 1,214,000 -36.2
24/02/2021
20.43
 1,472,000 20.80 20.99 20.30 2,000 590,400 -19.6
23/02/2021
20.80
 1,473,800 21.05 21.17 20.68 30,400 797,200 -25.7
22/02/2021
21.05
 1,228,100 21.05 21.36 20.71 6,300 374,000 -12.5
19/02/2021
21.05
 661,100 21.30 21.30 20.80 300 129,400 -4.4

Chính sách bảo mật | Điều khoản sử dụng |