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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |