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)
18/02/2021
21.30
 1,236,800 20.80 21.42 20.43 57,200 235,400 -6.0
17/02/2021
20.80
 742,200 19.81 21.11 19.99 157,900 64,600 3.1
09/02/2021
19.81
 1,565,400 19.25 19.87 19.12 492,900 1,228,600 -22.7
08/02/2021
19.25
 2,232,000 20.34 20.49 18.94 61,500 1,134,200 -33.0
05/02/2021
20.34
 885,900 20.30 20.61 20.18 66,400 355,200 -9.5
04/02/2021
20.30
 1,011,500 19.65 20.43 19.40 25,400 100,300 -2.4
03/02/2021
19.65
 1,430,500 18.97 20.27 19.03 97,700 520,300 -13.5
02/02/2021
18.97
 2,290,100 18.57 19.47 17.70 159,300 1,232,400 -31.9
01/02/2021
18.57
 1,581,100 19.81 19.99 18.50 25,000 276,100 -7.7
29/01/2021
19.81
 1,301,000 19.81 21.17 18.81 52,600 68,800 -0.5
28/01/2021
19.81
 1,491,900 21.27 21.27 19.81 35,700 93,000 -1.8
27/01/2021
21.27
 1,654,300 21.61 21.73 20.80 25,700 593,700 -19.4
26/01/2021
21.61
 1,425,600 22.04 22.23 21.14 1,900 589,300 -20.5
25/01/2021
22.04
 1,970,600 21.08 22.10 21.05 45,300 227,400 -6.4
22/01/2021
21.08
 1,412,300 20.49 21.20 20.43 264,500 106,800 5.4
21/01/2021
20.49
 1,051,600 20.37 20.71 20.06 70,000 12,400 1.9
20/01/2021
20.37
 1,311,200 19.81 20.55 19.19 568,300 448,400 3.8
19/01/2021
19.81
 2,189,800 20.89 20.89 19.47 11,800 126,900 -3.8
18/01/2021
20.89
 1,295,500 21.11 21.11 20.80 312,200 378,200 -2.2
15/01/2021
21.11
 1,743,600 20.49 21.27 20.30 305,300 53,000 8.6
14/01/2021
20.49
 1,309,700 20.37 20.55 19.99 58,600 126,900 -2.2
13/01/2021
20.37
 1,731,100 20.68 20.74 20.12 355,900 523,100 -5.4
12/01/2021
20.68
 1,492,200 20.21 20.99 19.93 182,700 179,500 0.1
11/01/2021
20.21
 2,166,900 18.94 20.24 18.81 279,500 109,900 5.4
08/01/2021
18.94
 1,314,900 18.81 19.06 18.66 83,600 177,000 -2.8
07/01/2021
18.81
 1,646,400 18.63 19.06 18.63 237,100 604,500 -11.1
06/01/2021
18.63
 1,741,400 18.26 19.12 18.26 28,500 367,100 -10.2
05/01/2021
18.26
 886,200 18.22 18.32 18.07 168,200 194,000 -0.8
04/01/2021
18.22
 1,284,600 18.19 18.41 18.07 47,600 298,900 -7.4
31/12/2020
18.19
 591,430 18.01 18.26 17.98 64,110 51,530 0.4
30/12/2020
18.01
 1,243,160 17.91 18.26 17.85 45,260 89,590 -1.3
29/12/2020
17.91
 2,112,050 17.67 18.19 17.51 80,060 613,200 -15.2
28/12/2020
17.67
 1,459,850 17.67 17.76 17.51 56,990 538,370 -13.6
25/12/2020
17.67
 1,210,400 17.57 17.67 17.14 140,030 211,700 -2.0
24/12/2020
17.57
 1,820,930 17.88 17.88 17.08 322,380 242,230 2.3
23/12/2020
17.88
 1,149,480 17.88 18.01 17.70 172,900 278,650 -3.0
22/12/2020
17.88
 2,052,640 17.45 18.13 17.29 69,410 355,180 -8.2
21/12/2020
17.45
 1,751,610 17.20 17.54 17.14 169,570 492,230 -9.0
18/12/2020
17.20
 2,520,760 17.08 17.29 16.98 430,560 1,350,340 -25.3
17/12/2020
17.08
 3,252,360 17.51 17.51 16.89 750,240 1,824,540 -29.6
16/12/2020
17.51
 1,870,300 17.20 17.60 17.17 505,220 717,660 -6.0
15/12/2020
17.20
 3,071,580 17.57 17.63 17.11 392,820 1,122,520 -20.4
14/12/2020
17.57
 2,162,070 17.35 17.79 17.35 825,340 1,285,690 -13.1
11/12/2020
17.35
 1,786,630 17.39 17.67 17.32 53,860 506,420 -12.7
10/12/2020
17.39
 3,048,980 17.14 17.70 17.08 253,900 110,280 4.0
09/12/2020
17.14
 1,307,160 16.92 17.26 16.76 212,050 79,690 3.6
08/12/2020
16.92
 1,560,270 16.89 16.95 16.70 757,460 9,740 20.3
07/12/2020
16.89
 1,587,990 16.73 16.95 16.73 432,780 8,850 11.5
04/12/2020
16.73
 1,328,770 16.80 16.86 16.70 165,170 24,580 3.8
03/12/2020
16.80
 2,276,280 16.67 16.89 16.55 771,450 17,320 20.3
02/12/2020
16.67
 2,685,130 16.49 17.14 16.45 753,740 708,950 1.2
01/12/2020
16.49
 1,677,010 16.61 16.64 16.30 188,770 398,720 -5.6
30/11/2020
16.61
 3,255,650 16.39 16.83 16.49 896,960 1,018,970 -3.3
27/11/2020
16.39
 2,549,720 16.30 16.52 16.27 342,890 550,000 -5.5
26/11/2020
16.30
 2,058,730 16.11 16.58 16.08 423,660 753,080 -8.7
25/11/2020
16.11
 1,664,620 16.24 16.49 16.08 30,930 342,720 -8.1
24/11/2020
16.24
 1,508,330 16.52 16.52 16.02 25,310 133,070 -2.8
23/11/2020
16.52
 1,772,520 16.42 16.73 16.33 406,510 384,130 0.6
20/11/2020
16.42
 6,066,190 15.37 16.42 15.31 926,060 1,444,390 -13.9
19/11/2020
15.37
 1,217,150 15.27 15.43 15.24 364,720 55,220 7.6
18/11/2020
15.27
 1,110,000 15.15 15.46 15.18 143,820 23,100 3.0
17/11/2020
15.15
 1,827,690 15.09 15.24 15.03 116,740 878,649 -18.5
16/11/2020
15.09
 2,381,080 15.37 15.43 15.03 325,900 1,277,300 -23.3
13/11/2020
15.37
 1,023,280 15.15 15.37 15.15 44,670 410,000 -9.0
12/11/2020
15.15
 1,212,020 15.15 15.31 15.09 82,630 500,000 -10.2
11/11/2020
15.15
 2,530,790 15.18 15.40 14.87 13,490 1,810,890 -43.6
10/11/2020
15.18
 1,525,060 15.43 15.52 15.18 117,230 1,103,200 -24.3
09/11/2020
15.43
 1,808,490 15.27 15.77 15.21 166,770 1,093,720 -23.1
06/11/2020
15.27
 1,038,960 15.49 15.55 15.27 23,150 706,140 -16.8
05/11/2020
15.49
 3,511,060 15.09 15.62 15.09 105,640 188,270 -2.1
04/11/2020
15.09
 974,330 15.12 15.15 15.03 228,930 956,960 -17.7
03/11/2020
15.12
 565,540 15.15 15.21 15.09 159,350 322,750 -4.0
02/11/2020
15.15
 397,380 15.52 15.52 15.09 19,140 167,060 -3.6
30/10/2020
15.52
 2,443,570 14.87 15.52 14.81 255,680 1,465,680 -29.4
29/10/2020
14.87
 931,850 14.90 14.93 14.78 70,290 559,790 -11.7
28/10/2020
14.90
 746,210 15.09 15.15 14.84 10,650 46,630 -0.9
27/10/2020
15.09
 461,280 15.27 15.34 15.09 10,310 17,430 -0.2
26/10/2020
15.27
 681,450 15.15 15.37 15.15 21,160 4,970 0.4
23/10/2020
15.15
 1,239,270 14.87 15.15 14.84 15,870 569,180 -13.3
22/10/2020
14.87
 1,380,110 14.87 14.90 14.81 0 1,542,650 -36.9
21/10/2020
14.87
 369,330 14.84 14.90 14.81 500 762,370 -18.2
20/10/2020
14.84
 811,810 14.72 15.09 14.75 12,780 459,010 -10.7
19/10/2020
14.72
 776,120 14.75 14.78 14.65 2,620 929,630 -21.9
16/10/2020
14.75
 683,570 14.87 14.87 14.65 11,000 639,700 -14.9
15/10/2020
14.87
 541,610 14.90 14.90 14.65 6,970 141,490 -3.2
14/10/2020
14.90
 261,800 14.81 14.93 14.68 1,730 15,400 -0.3
13/10/2020
14.81
 850,770 14.96 14.96 14.65 29,550 443,430 -9.8
12/10/2020
14.96
 687,060 15.06 15.09 14.90 165,800 233,850 -1.6
09/10/2020
15.06
 440,240 15.06 15.09 14.87 500 80,210 -1.9
08/10/2020
15.06
 491,910 15.27 15.27 15.00 4,260 83,330 -1.9
07/10/2020
15.27
 406,060 15.46 15.46 15.24 90 15,200 -0.4
06/10/2020
15.46
 918,350 15.34 15.62 15.37 115,310 101,520 0.3
05/10/2020
15.34
 716,860 15.06 15.40 15.03 114,290 8,310 2.6
02/10/2020
15.06
 928,170 15.12 15.12 14.81 2,940 10,000 -0.2
01/10/2020
15.12
 360,380 15.06 15.15 15.06 0 16,530 -0.4
30/09/2020
15.06
 541,530 15.15 15.15 14.90 2,130 2,480 -0.0
29/09/2020
15.15
 458,040 15.03 15.18 14.96 100,000 12,220 2.1
28/09/2020
15.03
 281,670 15.03 15.09 14.96 353,340 88,310 6.4
25/09/2020
15.03
 524,660 15.15 15.18 15.00 5,980 288,530 -6.9
24/09/2020
15.15
 556,500 15.24 15.27 15.03 300 422,320 -10.3

Chính sách bảo mật | Điều khoản sử dụng |