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)
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
13/03/2020
12.22
 432,310 12.54 12.54 11.67 170 212,100 -4.4
12/03/2020
12.54
 263,770 13.32 13.32 12.40 1,050 4,130 -0.1
11/03/2020
13.32
 171,290 13.61 13.70 13.15 980 37,780 -0.8
10/03/2020
13.61
 150,820 13.32 13.61 13.32 620 51,970 -1.2
09/03/2020
13.32
 582,800 14.19 14.19 13.32 130 24,000 -0.6
06/03/2020
14.19
 125,780 14.37 14.37 14.19 0 83,740 -2.1
05/03/2020
14.37
 100,370 14.37 14.40 14.34 3,820 0 0.1
04/03/2020
14.37
 205,010 14.25 14.42 14.25 690 520 0.0
03/03/2020
14.25
 186,820 14.25 14.37 14.22 1,060 61,330 -1.5
02/03/2020
14.25
 193,070 14.22 14.28 14.19 200 15,380 -0.4
28/02/2020
14.22
 102,250 14.37 14.37 14.14 10 22,440 -0.5
27/02/2020
14.37
 171,130 14.19 14.37 14.16 0 1,170 -0.0
26/02/2020
14.19
 86,790 14.31 14.31 14.14 0 0 0
25/02/2020
14.31
 152,980 14.11 14.31 14.08 1,520 1,050 0.0
24/02/2020
14.11
 445,530 14.22 14.22 14.02 0 115,790 -2.8
21/02/2020
14.22
 400,170 14.22 14.28 14.14 230,910 243,790 -0.3
20/02/2020
14.22
 287,650 14.19 14.22 14.16 13,970 0 0.3
19/02/2020
14.19
 128,710 14.19 14.19 14.14 11,290 0 0.3
18/02/2020
14.19
 181,170 14.19 14.22 14.11 3,980 0 0.1
17/02/2020
14.19
 296,120 14.19 14.19 14.05 980 141,850 -3.4
14/02/2020
14.19
 464,310 14.42 14.42 14.02 500 307,340 -7.5
13/02/2020
14.42
 102,180 14.66 14.66 14.40 4,000 36,160 -0.8
12/02/2020
14.66
 153,260 14.48 14.66 14.42 1,010,320 1,001,000 0.2
11/02/2020
14.48
 152,870 14.42 14.48 14.37 7,070 1,000 0.2
10/02/2020
14.42
 106,900 14.42 14.42 14.31 4,620 0 0.1
07/02/2020
14.42
 110,820 14.42 14.42 14.31 76,000 0 1.9
06/02/2020
14.42
 262,650 14.34 14.45 14.19 26,530 0 0.7
05/02/2020
14.34
 192,860 14.31 14.34 14.25 30,900 3,580 0.7
04/02/2020
14.31
 252,520 14.31 14.40 14.14 1,000 10,460 -0.2
03/02/2020
14.31
 241,080 14.48 14.48 13.90 58,200 6,490 1.3
31/01/2020
14.48
 196,240 14.77 14.77 14.37 20 15,030 -0.4
30/01/2020
14.77
 185,620 15.00 15.00 14.60 0 5,470 -0.1
22/01/2020
15.00
 120,650 14.98 15.06 14.95 37,900 2,310 0.9
21/01/2020
14.98
 381,440 14.95 15.00 14.77 120,020 1,670 3.0
20/01/2020
14.95
 75,490 14.95 14.95 14.86 0 3,370 -0.1
17/01/2020
14.95
 79,520 14.95 15.00 14.89 0 4,910 -0.1
16/01/2020
14.95
 140,170 14.83 14.95 14.77 900 0 0.0
15/01/2020
14.83
 72,090 14.83 14.86 14.74 40 0 0.0
14/01/2020
14.83
 108,520 14.83 14.86 14.71 0 0 0
13/01/2020
14.83
 91,330 14.83 14.86 14.77 0 0 0
10/01/2020
14.83
 283,200 14.83 14.86 14.60 0 12,850 -0.3
09/01/2020
14.83
 247,010 14.77 15.00 14.54 10 14,700 -0.4
08/01/2020
14.77
 412,780 15.24 15.24 14.60 30 19,640 -0.5
07/01/2020
15.24
 128,550 15.35 15.35 15.12 0 6,890 -0.2
06/01/2020
15.35
 319,660 15.29 15.35 15.06 145,400 16,450 3.4
03/01/2020
15.29
 353,970 15.35 15.41 15.18 40,320 34,750 0.1
02/01/2020
15.35
 343,020 15.58 15.58 15.24 0 21,890 -0.6
31/12/2019
15.58
 698,370 15.64 15.64 15.50 10 15,120 -0.4
30/12/2019
15.64
 354,580 15.58 15.64 15.53 10,550 440 0.3
27/12/2019
15.58
 156,240 15.55 15.58 15.50 10,000 0 0.3
26/12/2019
15.55
 385,170 15.55 15.64 15.44 25,150 35,500 -0.3
25/12/2019
15.55
 180,530 15.55 15.61 15.50 11,400 0 0.3
24/12/2019
15.55
 265,090 15.41 15.58 15.41 10,550 440 0.3
23/12/2019
15.41
 131,930 15.41 15.47 15.41 10 0 0.0
20/12/2019
15.41
 164,640 15.24 15.44 15.24 5,000 1,970 0.1
19/12/2019
15.24
 142,780 15.21 15.35 15.12 263,500 209,240 1.4
18/12/2019
15.21
 294,120 15.41 15.41 15.15 0 3,100 -0.1
17/12/2019
15.41
 248,870 15.70 15.82 15.35 800,000 800,000 0
16/12/2019
15.70
 316,230 15.70 15.82 15.64 191,800 0 5.0
13/12/2019
15.70
 516,510 15.64 15.82 15.61 9,350 5,000 0.1
12/12/2019
15.64
 291,020 15.50 15.70 15.50 1,620 0 0.0
11/12/2019
15.50
 215,380 15.53 15.53 15.47 150,020 5,000 3.7
10/12/2019
15.53
 271,360 15.55 15.58 15.44 145,000 182,800 2.9
09/12/2019
15.55
 290,730 15.67 15.67 15.47 190,100 89,710 2.6
06/12/2019
15.67
 252,540 15.64 15.70 15.58 50,000 0 1.3
05/12/2019
15.64
 494,890 15.50 15.70 15.50 141,680 0 3.7

Chính sách bảo mật | Điều khoản sử dụng |