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)
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
23/09/2020
15.24
 591,270 15.37 15.40 15.24 4,070 354,490 -8.6
22/09/2020
15.37
 952,030 15.12 15.49 15.12 144,320 340,880 -4.9
21/09/2020
15.12
 714,600 15.09 15.15 15.09 139,580 454,810 -7.7
18/09/2020
15.09
 329,490 14.96 15.12 15.00 7,810 32,100 -0.6
17/09/2020
14.96
 726,490 15.15 15.15 14.90 4,820 79,380 -1.8
16/09/2020
15.15
 282,800 15.21 15.24 15.06 53,000 35,560 0.4
15/09/2020
15.21
 573,640 15.15 15.31 15.21 149,310 260,600 -2.7
14/09/2020
15.15
 422,740 14.96 15.18 15.00 26,400 156,210 -3.2
11/09/2020
14.96
 753,970 14.87 15.03 14.78 14,860 5,517,160 -131.4
10/09/2020
14.87
 721,800 15.03 15.15 14.87 9,880 399,850 -9.4
09/09/2020
15.03
 410,220 15.12 15.12 14.84 57,920 4,970 1.3
08/09/2020
15.12
 420,510 15.12 15.15 14.93 0 129,700 -3.2
07/09/2020
15.12
 533,690 15.49 15.49 15.12 111,010 249,550 -3.4
04/09/2020
15.49
 779,920 15.52 15.83 15.40 961,790 1,014,240 -1.3
03/09/2020
15.52
 1,166,890 15.18 15.52 15.24 185,010 281,260 -2.4
01/09/2020
15.18
 492,190 15.12 15.21 15.03 191,180 207,950 -0.4
31/08/2020
15.12
 562,860 15.21 15.27 15.06 50,000 50,570 -0.0
28/08/2020
15.21
 446,000 15.27 15.27 15.21 100,750 0 2.5
27/08/2020
15.27
 550,440 15.24 15.31 15.09 110,090 241,220 -3.2
26/08/2020
15.24
 378,880 15.27 15.34 15.00 529,810 512,610 0.4
25/08/2020
15.27
 1,195,060 14.84 15.27 14.84 521,220 650,000 -3.1
24/08/2020
14.84
 425,800 14.81 14.90 14.78 275,670 398,300 -2.9
21/08/2020
14.81
 901,320 14.47 14.84 14.47 717,340 963,700 -5.9
20/08/2020
14.47
 614,950 14.47 14.59 14.37 129,800 132,960 -0.1
19/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/08/2020
14.47
 283,990 14.22 14.53 14.28 67,130 126,020 -1.4
18/08/2020
14.22
 360,700 14.22 14.28 14.19 72,120 196,240 -3.1
17/08/2020
14.22
 352,730 14.22 14.31 14.14 5,200 123,600 -2.9
14/08/2020
14.22
 445,490 14.22 14.42 14.22 40,200 106,300 -1.6
13/08/2020
14.22
 369,970 13.99 14.22 13.99 91,870 85,170 0.2
12/08/2020
13.99
 320,710 14.14 14.16 13.93 3,400 177,380 -4.2
11/08/2020
14.14
 279,810 14.19 14.25 13.96 380 49,110 -1.2
10/08/2020
14.19
 549,960 14.22 14.31 14.19 21,320 100,740 -2.0
07/08/2020
14.22
 328,240 14.34 14.34 14.16 15,030 84,790 -1.7
06/08/2020
14.34
 321,800 14.34 14.42 14.25 147,790 33,060 2.8

Chính sách bảo mật | Điều khoản sử dụng |