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

26.35
0.15
(0.57%)
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)
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
05/05/2020
12.17
 952,670 12.11 12.22 12.11 398,360 58,740 7.1
04/05/2020
12.11
 532,680 12.14 12.17 12.05 2,000 36,750 -0.7
29/04/2020
12.14
 876,730 11.90 12.17 11.90 247,340 109,400 2.9
28/04/2020
11.90
 409,390 11.88 11.96 11.85 25,000 91,000 -1.4
27/04/2020
11.88
 524,000 11.88 11.93 11.85 33,780 64,600 -0.6
24/04/2020
11.88
 378,450 11.88 11.93 11.82 5,520 41,000 -0.7
23/04/2020
11.88
 445,860 11.85 11.90 11.73 9,000 100,670 -1.9
22/04/2020
11.85
 567,860 11.82 11.88 11.47 42,220 86,390 -0.9
21/04/2020
11.82
 694,050 12.11 12.11 11.41 25,760 29,590 -0.1
20/04/2020
12.11
 559,680 12.11 12.17 12.05 11,230 47,000 -0.7
17/04/2020
12.11
 950,520 11.93 12.17 11.96 111,890 10,900 2.1
16/04/2020
11.93
 517,930 11.96 11.99 11.88 20,700 53,000 -0.7
15/04/2020
11.96
 559,480 11.70 11.96 11.82 151,130 1,000 3.1
14/04/2020
11.70
 502,130 11.67 11.93 11.64 14,600 1,220 0.3
13/04/2020
11.67
 735,890 11.53 11.82 11.35 112,520 0 2.3
10/04/2020
11.53
 234,330 11.59 11.64 11.30 13,680 0 0.3
09/04/2020
11.59
 648,850 11.30 11.64 11.30 174,950 0 3.5
08/04/2020
11.30
 945,510 10.83 11.47 10.72 36,030 0 0.7
07/04/2020
10.83
 466,250 10.83 11.01 10.66 19,240 200,070 -3.4
06/04/2020
10.83
 780,740 10.60 11.01 10.46 23,100 355,000 -6.1
03/04/2020
10.60
 455,210 10.66 10.80 10.49 307,250 419,170 -2.0
01/04/2020
10.66
 256,170 10.72 10.75 10.43 10,800 66,380 -1.0
31/03/2020
10.72
 317,340 10.89 11.01 10.14 4,840 76,660 -1.3
30/03/2020
10.89
 173,010 11.27 11.27 10.83 0 44,970 -0.8
27/03/2020
11.27
 161,610 11.21 11.33 11.18 3,660 0 0.1
26/03/2020
11.21
 627,430 11.21 11.70 11.18 10,060 251,210 -4.7
25/03/2020
11.21
 364,740 11.09 11.33 11.09 1,140 49,170 -0.9
24/03/2020
11.09
 228,300 11.01 11.47 10.66 440 0 0.0
23/03/2020
11.01
 236,800 11.59 11.59 10.95 160 0 0.0
20/03/2020
11.59
 566,210 12.17 12.17 11.56 70,000 578,510 -10.3
19/03/2020
12.17
 213,960 12.17 12.17 11.70 60,000 103,960 -0.9
18/03/2020
12.17
 274,660 12.17 12.19 12.02 260,000 303,960 -0.9
17/03/2020
12.17
 201,400 11.79 12.17 11.53 2,620 10,040 -0.1
16/03/2020
11.79
 298,420 12.22 12.22 11.59 10,150 112,350 -2.1

Chính sách bảo mật | Điều khoản sử dụng |