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)
07/01/2022
16.26
 2,597,500 16.55 16.98 16.19 0 7,300 -0.2
06/01/2022
16.26
 6,218,300 15.32 16.26 15.29 20,900 9,300 0.3
05/01/2022
15.22
 3,704,600 14.53 15.32 14.32 25,600 0 0.5
04/01/2022
14.50
 1,875,400 14.42 14.96 14.35 6,200 19,900 -0.3
31/12/2021
14.39
 1,192,600 14.39 14.46 14.10 6,000 1,500 0.1
30/12/2021
14.39
 1,369,400 14.53 14.89 14.28 2,800 500 0.0
29/12/2021
14.46
 1,616,500 14.21 14.68 14.03 3,700 0 0.1
28/12/2021
14.17
 1,276,800 14.46 14.96 14.17 0 0 0
27/12/2021
14.46
 1,008,700 14.64 14.64 13.99 2,000 5,000 -0.1
24/12/2021
14.39
 1,454,700 14.03 14.39 13.67 0 0 0
23/12/2021
14.03
 2,497,000 14.57 14.68 13.88 0 20,700 -0.4
22/12/2021
14.75
 2,005,700 15.11 15.25 14.60 18,000 6,500 0.2
21/12/2021
15.11
 1,317,600 15.22 15.32 14.75 0 10,200 -0.2
20/12/2021
15.25
 2,585,000 14.50 15.50 14.50 12,500 25,800 -0.3
17/12/2021
14.50
 1,850,700 14.75 14.82 14.28 8,400 30,200 -0.4
16/12/2021
14.68
 1,076,400 14.39 14.75 14.39 9,300 700 0.2
15/12/2021
14.50
 1,345,400 14.78 14.78 14.24 3,000 15,000 -0.2
14/12/2021
14.78
 1,838,500 15.47 15.47 14.60 10,400 24,700 -0.3
13/12/2021
15.40
 1,815,500 14.89 15.40 14.75 38,000 0 0.8
10/12/2021
14.75
 1,263,500 14.60 14.96 14.46 12,400 25,900 -0.3
09/12/2021
14.57
 1,089,200 14.35 14.78 14.17 23,100 800 0.4
08/12/2021
14.21
 1,009,000 14.14 14.75 13.92 0 17,100 -0.3
07/12/2021
14.21
 1,288,900 13.67 14.21 13.31 11,200 700 0.2
06/12/2021
13.71
 2,262,700 14.60 14.64 13.60 24,800 8,600 0.3
03/12/2021
14.60
 2,830,100 15.47 15.61 14.60 2,000 3,000 -0.0
02/12/2021
15.54
 2,042,800 15.40 16.33 15.40 100 10,300 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |