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)
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
05/08/2020
14.34
 318,600 14.11 14.40 14.02 174,800 31,800 3.5
04/08/2020
14.11
 363,840 13.67 14.11 13.67 183,780 79,420 2.5
03/08/2020
13.67
 198,590 13.24 13.73 13.38 64,690 85,420 -0.5
31/07/2020
13.24
 1,471,660 13.87 13.93 13.24 159,460 2,335,600 -49.7
30/07/2020
13.87
 273,280 13.61 13.87 13.67 64,720 10,430 1.3
29/07/2020
13.61
 265,730 13.73 13.73 13.27 64,720 10,430 1.3
28/07/2020
13.73
 396,620 13.32 13.73 13.18 38,380 0 0.9
27/07/2020
13.32
 712,260 14.14 14.14 13.32 292,200 0 6.8
24/07/2020
14.14
 1,055,320 14.37 14.37 13.87 166,100 31,210 3.3
23/07/2020
14.37
 306,990 14.34 14.40 14.28 136,310 57,550 1.9
22/07/2020
14.34
 461,050 14.34 14.40 14.22 220,680 180,200 1.0
21/07/2020
14.34
 529,530 14.25 14.54 14.19 129,320 162,600 -0.8
20/07/2020
14.25
 740,840 14.51 14.51 14.25 352,260 537,850 -4.6
17/07/2020
14.51
 365,900 14.69 14.69 14.45 101,310 100,000 0.0
16/07/2020
14.69
 1,176,680 14.19 14.69 14.25 695,790 400,000 7.4
15/07/2020
14.19
 543,180 14.02 14.19 14.05 257,270 195,000 1.5
14/07/2020
14.02
 232,340 14.02 14.08 13.99 17,440 60,850 -1.1
13/07/2020
14.02
 932,440 13.99 14.25 13.99 710,290 969,450 -6.3
10/07/2020
13.99
 436,560 13.90 13.99 13.79 110,660 0 2.7
09/07/2020
13.90
 595,500 13.90 13.90 13.76 210,000 166,760 1.0
08/07/2020
13.90
 357,990 13.93 13.93 13.82 113,220 107,720 0.1
07/07/2020
13.93
 271,640 13.99 13.99 13.90 67,740 15,600 1.3
06/07/2020
13.99
 316,590 13.90 14.05 13.90 125,430 36,980 2.1
03/07/2020
13.90
 597,160 13.61 14.02 13.64 43,990 90,000 -1.1
02/07/2020
13.61
 699,900 13.50 13.61 13.27 384,380 224,270 3.8
01/07/2020
13.50
 236,030 13.44 13.53 13.32 21,220 33,000 -0.3
30/06/2020
13.44
 475,130 13.44 13.50 13.18 209,450 398,350 -4.5
29/06/2020
13.44
 735,640 13.67 13.79 13.21 284,450 473,350 -4.5
26/06/2020
13.67
 614,300 13.82 13.82 13.64 209,450 398,350 -4.5
25/06/2020
13.82
 651,610 13.90 13.90 13.61 680,010 635,000 1.1
24/06/2020
13.90
 696,100 13.96 14.02 13.79 590,000 527,250 1.5
23/06/2020
13.96
 900,610 14.05 14.08 13.85 545,000 428,930 2.8
22/06/2020
14.05
 566,040 14.08 14.19 13.87 161,000 19,760 3.4
19/06/2020
14.08
 876,080 13.56 14.14 13.58 171,760 80,000 2.2
18/06/2020
13.56
 367,240 13.50 13.61 13.35 863,830 805,000 1.4
17/06/2020
13.50
 299,130 13.50 13.53 13.44 113,740 59,000 1.3
16/06/2020
13.50
 367,980 13.32 13.50 13.38 268,220 250,000 0.4
15/06/2020
13.32
 627,870 13.44 13.56 13.21 935,100 903,350 0.7
12/06/2020
13.44
 964,400 13.53 13.53 13.15 1,260,950 1,537,420 -6.4
11/06/2020
13.53
 1,061,760 13.64 13.90 13.32 2,504,750 2,287,150 5.1
10/06/2020
13.64
 1,454,910 13.61 13.64 13.41 1,845,910 2,091,210 -5.7
09/06/2020
13.61
 891,610 13.85 13.96 13.61 183,410 125,020 1.4
08/06/2020
13.85
 702,370 13.53 14.02 13.53 40,290 5,510 0.8
05/06/2020
13.53
 1,012,930 13.32 13.58 13.27 19,080 860 0.4
04/06/2020
13.32
 1,333,970 13.44 13.67 13.30 100,000 82,350 0.4
03/06/2020
13.44
 1,355,550 12.89 13.44 12.74 130,830 352,960 -5.0
02/06/2020
12.89
 805,820 12.89 13.03 12.77 1,370 173,240 -3.8
01/06/2020
12.89
 500,190 12.74 12.89 12.72 25,050 39,280 -0.3
29/05/2020
12.74
 636,980 12.60 12.77 12.60 286,940 7,800 6.1
28/05/2020
12.60
 194,020 12.57 12.69 12.54 16,000 6,510 0.2
27/05/2020
12.57
 438,170 12.77 12.86 12.48 480 7,480 -0.2
26/05/2020
12.77
 639,110 12.57 12.77 12.57 46,060 0 1.0
25/05/2020
12.57
 384,940 12.34 12.60 12.34 23,040 55,000 -0.7
22/05/2020
12.34
 654,160 12.74 12.77 12.31 130 46,270 -1.0
21/05/2020
12.74
 420,140 12.86 12.92 12.74 0 26,430 -0.6
20/05/2020
12.86
 498,750 12.98 12.98 12.74 24,990 13,000 0.3
19/05/2020
12.98
 1,375,670 12.63 12.98 12.63 383,220 39,900 7.6
18/05/2020
12.63
 267,870 12.74 12.80 12.57 24,530 8,060 0.4
15/05/2020
12.74
 876,170 13.30 13.30 12.74 175,470 171,850 0.1
14/05/2020
13.30
 541,760 13.32 13.35 13.03 1,100 510 0.0
13/05/2020
13.32
 1,050,270 13.06 13.35 12.72 35,430 10 0.8
12/05/2020
13.06
 1,426,970 12.37 13.06 12.37 2,304,540 20 49.4
11/05/2020
12.37
 769,000 12.37 12.40 12.31 27,100 2,125,280 -45.5
08/05/2020
12.37
 1,027,960 12.25 12.40 12.28 351,410 2,146,000 -38.3
07/05/2020
12.25
 1,095,220 12.17 12.31 12.19 384,880 1,200,040 -17.2
06/05/2020
12.17
 1,020,600 12.17 12.25 11.99 758,430 699,160 1.3

Chính sách bảo mật | Điều khoản sử dụng |