CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

27.50
0.60
(2.23%)
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
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |