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)
07/10/2021
28.93
 3,196,600 28.69 29.03 28.72 569,300 332,000 10.1
06/10/2021
28.69
 1,838,100 28.38 28.93 28.48 27,100 281,300 -10.7
05/10/2021
28.38
 1,672,300 28.07 28.38 28.04 313,100 457,400 -6.0
04/10/2021
28.07
 1,306,400 28.21 28.31 27.90 316,200 248,700 2.8
01/10/2021
28.21
 930,400 28.41 28.41 28.21 258,512 222,212 1.5
30/09/2021
28.41
 965,400 28.41 28.62 28.31 123,500 262,400 -5.8
29/09/2021
28.41
 960,800 28.41 28.55 28.11 51,500 35,700 0.7
28/09/2021
28.41
 2,359,700 28.24 28.62 27.87 449,300 1,669,700 -50.2
27/09/2021
28.24
 2,547,500 28.69 28.75 28.21 20,900 360,300 -14.1
24/09/2021
28.69
 2,021,400 28.69 28.93 28.52 1,010,900 126,900 37.2
23/09/2021
28.69
 1,713,300 28.69 29.03 28.69 745,800 41,400 29.8
22/09/2021
28.69
 2,719,700 28.52 29.34 28.35 735,000 40,900 29.3
21/09/2021
28.52
 2,785,500 28.82 28.82 28.00 19,900 138,000 -4.9
20/09/2021
28.82
 3,503,900 28.69 29.03 28.48 1,392,400 125,000 53.4
17/09/2021
28.69
 5,393,700 29.16 29.37 28.69 2,389,800 3,942,100 -64.9
16/09/2021
29.16
 6,127,500 28.14 29.40 28.21 1,274,100 558,900 30.3
15/09/2021
28.14
 1,497,600 28.17 28.21 27.87 80,300 64,200 0.7
14/09/2021
28.17
 2,187,800 28.17 28.31 28.04 999,100 344,100 27.0
13/09/2021
28.17
 5,306,000 27.70 28.45 27.70 1,258,800 347,300 37.8
10/09/2021
27.70
 1,703,900 27.66 27.83 27.59 226,000 48,400 7.2
09/09/2021
27.66
 1,593,100 27.32 27.87 27.32 353,000 50,400 12.2
08/09/2021
27.32
 1,523,800 27.73 27.73 27.22 199,700 182,000 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |