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)
04/12/2019
15.50
 308,340 15.38 15.58 15.35 273,260 0 7.1
03/12/2019
15.38
 388,300 15.29 15.41 15.12 336,000 10,000 8.4
02/12/2019
15.29
 416,910 15.29 15.35 15.26 304,630 0 7.9
29/11/2019
15.29
 322,100 15.32 15.35 15.26 638,040 0 16.2
28/11/2019
15.32
 409,410 15.32 15.35 15.24 310,360 334,120 -0.6
27/11/2019
15.32
 265,630 15.38 15.38 15.26 6,990 64,040 -1.5
26/11/2019
15.38
 236,240 15.26 15.41 15.26 516,800 1,100,000 -44.6
25/11/2019
15.26
 199,980 15.21 15.35 15.24 520,000 5,400 13.4
22/11/2019
15.21
 668,220 15.21 15.82 15.18 320,000 8,410 8.4
21/11/2019
15.21
 870,410 15.09 15.47 15.06 205,260 10,002,310 -254.8
20/11/2019
15.09
 151,960 15.06 15.12 15.00 190,120 0 4.8
19/11/2019
15.06
 307,710 15.09 15.09 14.89 106,400 11,920 2.5
18/11/2019
15.09
 239,510 15.18 15.26 15.00 86,280 24,050 1.6
15/11/2019
15.18
 118,540 15.18 15.35 15.15 30,300 4,050 0.7
14/11/2019
15.18
 168,810 15.21 15.21 15.09 0 6,820 -0.2
13/11/2019
15.21
 212,730 15.21 15.41 15.21 155,870 182,400 -0.7
12/11/2019
15.21
 281,340 15.53 15.55 15.21 0 0 0
11/11/2019
15.53
 312,470 15.64 15.70 15.50 44,300 4,910 1.1
08/11/2019
15.64
 436,180 15.76 15.87 15.64 58,050 0 1.6
07/11/2019
15.76
 422,060 15.67 15.87 15.64 382,070 300,000 2.2
06/11/2019
15.67
 212,510 15.76 15.76 15.53 261,740 0 7.1
05/11/2019
15.76
 616,040 15.41 15.82 15.41 168,980 0 4.6
04/11/2019
15.41
 395,160 15.06 15.41 15.06 119,470 0 3.1
01/11/2019
15.06
 621,800 15.18 15.24 14.95 201,970 2,000,000 -46.1
31/10/2019
15.18
 271,510 15.26 15.47 15.18 6,310 4,630 0.0
30/10/2019
15.26
 196,300 15.35 15.41 15.24 3,500 0 0.1
29/10/2019
15.35
 255,290 15.44 15.55 15.29 12,370 0 0.3
28/10/2019
15.44
 462,280 15.44 15.67 15.29 44,280 0 1.2
25/10/2019
15.44
 296,380 15.44 15.47 15.29 28,830 4,000 0.7
24/10/2019
15.44
 786,640 14.98 15.44 14.89 65,500 49,000 0.4
23/10/2019
14.98
 254,760 14.95 15.00 14.92 50,000 1,850 1.2
22/10/2019
14.95
 760,380 14.54 15.00 14.54 185,060 0 4.8
21/10/2019
14.54
 225,790 14.66 14.71 14.51 50,000 0 1.3
18/10/2019
14.66
 291,340 14.48 14.71 14.48 50,000 0 1.3
17/10/2019
14.48
 178,930 14.54 14.69 14.48 0 0 0
16/10/2019
14.54
 297,940 14.74 14.74 14.48 1,850 0 0.0
15/10/2019
14.74
 509,910 14.48 14.89 14.42 0 0 0
14/10/2019
14.48
 248,380 14.42 14.48 14.34 26,860 0 0.7
11/10/2019
14.42
 750,090 14.60 14.63 14.31 18,470 150,000 -3.3
10/10/2019
14.60
 204,820 14.63 14.71 14.57 0 2,000 -0.1
09/10/2019
14.63
 200,860 14.63 14.71 14.60 10,000 3,810 0.2
08/10/2019
14.63
 236,800 14.60 14.74 14.57 12,400 75,000 -1.6
07/10/2019
14.60
 395,830 14.60 14.77 14.57 200,920 203,150 -0.0
04/10/2019
14.60
 377,650 14.66 14.77 14.51 107,280 176,850 -1.8
03/10/2019
14.66
 558,290 14.60 14.92 14.48 13,590 125,020 -2.8
02/10/2019
14.60
 342,880 14.60 14.66 14.54 153,770 78,850 1.9
01/10/2019
14.60
 323,600 14.77 14.77 14.48 175,850 0 4.4
30/09/2019
14.77
 317,650 15.03 15.03 14.71 88,900 0 2.3
27/09/2019
15.03
 489,320 15.03 15.06 14.92 339,120 0 8.8
26/09/2019
15.03
 540,470 15.06 15.12 14.83 225,840 0 5.8
25/09/2019
15.06
 617,850 14.69 15.12 14.60 411,700 280,020 3.4
24/09/2019
14.69
 653,270 14.48 14.89 14.42 31,720 295,940 -6.7
23/09/2019
14.48
 256,250 14.54 14.66 14.48 20,520 20,000 0.0
20/09/2019
14.54
 173,820 14.71 14.83 14.54 0 14,060 -0.4
19/09/2019
14.71
 403,780 14.77 14.77 14.45 506,840 500,000 0.2
18/09/2019
14.77
 431,230 14.89 14.89 14.54 215,000 0 5.5
17/09/2019
14.89
 358,240 14.77 14.95 14.77 450,000 450,000 0.0
16/09/2019
14.77
 1,970,760 13.87 14.83 13.85 204,810 646,000 -11.2
13/09/2019
13.87
 249,960 13.85 13.93 13.82 53,410 40,000 0.3
12/09/2019
13.85
 297,140 13.79 13.87 13.79 75,650 97,500 -0.5
11/09/2019
13.79
 202,600 13.76 13.82 13.73 45,180 0 1.1
10/09/2019
13.76
 222,920 13.70 13.82 13.70 33,610 0 0.8
09/09/2019
13.70
 99,510 13.79 13.79 13.70 20,000 0 0.5
06/09/2019
13.79
 86,220 13.82 13.82 13.73 0 0 0
05/09/2019
13.82
 117,140 13.85 13.87 13.76 0 0 0
04/09/2019
13.85
 130,800 13.76 13.87 13.79 47,210 1,300 1.1
03/09/2019
13.76
 208,530 13.93 13.96 13.76 0 107,710 -2.6
30/08/2019
13.93
 127,360 13.90 13.96 13.87 262,710 0 6.2
29/08/2019
13.90
 80,900 13.90 13.90 13.85 0 0 0
28/08/2019
13.90
 132,290 13.90 13.93 13.87 20 1,200 -0.0
27/08/2019
13.90
 173,530 13.96 13.99 13.87 0 0 0
26/08/2019
13.96
 135,340 13.99 13.99 13.90 20 9,800 -0.2
23/08/2019
13.99
 296,660 13.99 14.02 13.96 38,870 0 0.9
22/08/2019
13.99
 253,590 13.93 14.02 13.96 73,950 380,000 -7.4
21/08/2019
13.93
 501,050 13.85 13.99 13.79 46,440 132,600 -2.1
20/08/2019
13.85
 176,260 13.90 13.90 13.79 0 0 0
19/08/2019
13.90
 127,450 13.90 14.02 13.73 0 53,340 -1.3
16/08/2019
13.90
 370,970 13.61 14.11 13.61 0 0 0
15/08/2019
13.61
 319,070 13.58 13.61 13.50 475,560 475,560 0
14/08/2019
13.58
 246,290 13.56 13.61 13.50 0 33,760 -0.8
13/08/2019
13.56
 279,860 13.56 13.56 13.50 10 0 0.0
12/08/2019
13.56
 466,670 13.67 13.67 13.38 21,000 40,000 -0.4
09/08/2019
13.67
 299,050 13.56 13.73 13.56 0 29,400 -0.7
08/08/2019
13.56
 432,680 13.30 13.61 13.30 1,000 67,000 -1.5
07/08/2019
13.30
 344,060 13.03 13.30 13.06 1,500 0 0.0
06/08/2019
13.03
 315,300 13.18 13.18 12.86 0 0 0
05/08/2019
13.18
 183,320 13.27 13.27 13.09 0 600 -0.0
02/08/2019
13.27
 241,680 13.27 13.27 13.09 20,520 0 0.5
01/08/2019
13.27
 565,270 12.86 13.32 12.86 500,000 589,140 -2.0
31/07/2019
12.86
 206,620 12.66 12.86 12.69 200,450 21,500 3.9
30/07/2019
12.66
 516,240 12.66 12.72 12.60 88,460 1,005,000 -20.0
29/07/2019
12.66
 291,530 12.63 12.72 12.63 20,000 70,000 -1.1
26/07/2019
12.63
 254,480 12.51 12.74 12.57 0 95,000 -2.1
25/07/2019
12.51
 416,500 12.69 12.69 12.51 550 623,840 -13.5
24/07/2019
12.69
 334,560 12.80 12.80 12.63 1,110 202,180 -4.4
23/07/2019
12.80
 290,510 12.92 12.92 12.74 0 130,140 -2.9
22/07/2019
12.92
 170,270 12.98 13.06 12.86 0 45,370 -1.0
19/07/2019
12.98
 378,850 12.80 13.03 12.80 0 150,000 -3.3
18/07/2019
12.80
 470,260 12.80 13.06 12.69 0 273,400 -6.0
17/07/2019
12.80
 419,000 12.80 12.80 12.63 0 675,100 -14.8

Chính sách bảo mật | Điều khoản sử dụng |