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

26.45
0.25
(0.95%)
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
(2026-02-23) 		-1.80 -6.43% 82,806,300 10,737,900 284.6
23.95
28.25
26.20
2 tháng
(2026-01-19) 		-3.10 -10.58% 210,420,600 5,258,100 135.9
23.95
29.30
26.20
3 tháng
(2025-12-18) 		-5.90 -18.38% 315,186,200 2,175,700 57.8
23.95
33.15
26.20
6 tháng
(2025-09-19) 		-8.10 -23.62% 739,496,500 -27,446,200 -906.9
23.95
35.85
26.20
12 tháng
(2025-03-24) 		-3.44 -11.60% 1,298,205,100 -75,050,965 -2,433.1
22.05
37
26.20
24 tháng
(2024-03-28) 		-5.12 -16.35% 1,954,090,700 -97,710,773 -3,177.4
22.05
37
26.20
36 tháng
(2023-04-03) 		4.19 19.02% 2,467,562,600 -78,876,110 -2,501.3
21.04
37
26.20
60 tháng
(2021-04-13) 		6.67 34.17% 3,580,506,800 -39,404,408 -1,626.3
14.27
38.80
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |