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

26.25
0.05
(0.19%)
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)
29/05/2019
13.55
 137,170 13.57 13.59 13.50 39,120 0 1.2
28/05/2019
13.57
 88,880 13.57 13.57 13.46 11,990 0 0.4
27/05/2019
13.57
 90,380 13.57 13.64 13.42 0 280 -0.0
24/05/2019
13.57
 255,830 13.55 13.79 13.55 0 123,700 -3.8
23/05/2019
13.55
 166,370 13.33 13.55 13.28 30,000 0 0.9
22/05/2019
13.33
 145,780 13.24 13.42 13.28 59,940 0 1.8
21/05/2019
13.24
 95,790 13.33 13.33 13.24 1,800 0 0.1
20/05/2019
13.33
 190,260 13.33 13.33 13.15 0 115,750 -3.5
17/05/2019
13.33
 98,990 13.33 13.42 13.31 0 0 0
16/05/2019
13.33
 128,910 13.20 13.39 13.24 0 0 0
15/05/2019
13.20
 168,890 12.93 13.20 12.98 20,000 0 0.6
14/05/2019
12.93
 98,810 13.20 13.20 12.93 150,000 200,000 -1.5
13/05/2019
13.20
 125,370 12.80 13.20 12.87 0 0 0
10/05/2019
12.80
 296,030 13.02 13.11 12.80 0 183,000 -5.4
09/05/2019
13.02
 164,450 13.15 13.20 12.91 0 110,000 -3.3
08/05/2019
13.15
 201,220 13.37 13.42 13.11 0 126,000 -3.8
07/05/2019
13.37
 272,160 13.37 13.64 13.28 0 183,000 -5.6
06/05/2019
13.37
 130,240 13.59 13.59 13.37 0 0 0
03/05/2019
13.59
 80,180 13.59 13.61 13.55 0 0 0
02/05/2019
13.59
 71,260 13.59 13.68 13.55 0 0 0
26/04/2019
13.59
 73,550 13.59 13.68 13.55 0 0 0
25/04/2019
13.59
 201,980 13.61 13.74 13.46 20,640 42,000 -0.7
24/04/2019
13.61
 88,910 13.59 13.72 13.50 111,460 153,450 -1.3
23/04/2019
13.59
 475,240 13.81 13.81 13.44 68,120 370,000 -9.3
22/04/2019
13.81
 150,380 13.85 13.90 13.74 0 12,110 -0.4
19/04/2019
13.85
 121,350 13.88 13.94 13.77 58,140 77,010 -0.6
18/04/2019
13.88
 234,820 13.81 14.03 13.77 155,120 0 4.9
17/04/2019
13.81
 274,420 13.81 13.90 13.74 83,460 96,600 -0.4
16/04/2019
13.81
 52,080 13.99 13.99 13.77 0 40 -0.0
12/04/2019
13.99
 131,130 13.61 14.03 13.68 0 0 0
11/04/2019
13.61
 498,860 13.72 13.90 13.57 0 400,700 -12.4
10/04/2019
13.72
 510,980 13.81 13.90 13.61 250,000 450,000 -6.3
09/04/2019
13.81
 452,470 14.12 14.21 13.81 200,000 450,670 -8.0
08/04/2019
14.12
 206,700 14.29 14.34 14.03 90,910 172,680 -2.6
05/04/2019
14.29
 358,260 14.01 14.51 13.83 78,810 103,760 -0.8
04/04/2019
14.01
 135,620 13.99 14.12 13.99 0 63,210 -2.0
03/04/2019
13.99
 129,340 14.12 14.12 13.99 319,190 397,810 -2.5
02/04/2019
14.12
 587,480 14.03 14.62 13.96 116,230 100,000 0.5
01/04/2019
14.03
 199,600 13.90 14.07 13.88 63,150 0 2.0
29/03/2019
13.90
 194,020 14.07 14.16 13.90 50,090 5,250 1.4
28/03/2019
14.07
 423,690 13.64 14.21 13.61 167,570 0 5.4
27/03/2019
13.64
 72,790 13.59 13.74 13.59 0 700 -0.0
26/03/2019
13.59
 110,200 13.46 13.64 13.50 0 0 0
25/03/2019
13.46
 239,460 13.77 13.77 13.37 0 7,440 -0.2
22/03/2019
13.77
 178,570 13.83 13.83 13.74 0 6,000 -0.2
21/03/2019
13.83
 209,480 13.85 13.94 13.72 0 19,000 -0.6
20/03/2019
13.85
 217,840 13.81 13.92 13.79 100 6,000 -0.2
19/03/2019
13.81
 275,540 13.68 13.96 13.68 0 6,010 -0.2
18/03/2019
13.68
 101,670 13.68 13.77 13.68 0 6,000 -0.2
15/03/2019
13.68
 146,140 13.66 13.68 13.61 320 0 0.0
14/03/2019
13.66
 132,150 13.68 13.68 13.57 0 0 0
13/03/2019
13.68
 188,400 13.81 13.81 13.57 102,200 900 3.2
12/03/2019
13.81
 239,600 13.61 13.81 13.61 105,000 0 3.3
11/03/2019
13.61
 156,780 13.42 13.61 13.37 55,000 0 1.7
08/03/2019
13.42
 553,310 13.59 13.59 13.28 900 221,890 -6.8
07/03/2019
13.59
 280,510 13.77 13.81 13.59 10 85,030 -2.6
06/03/2019
13.77
 180,970 13.96 13.99 13.59 0 43,750 -1.4
05/03/2019
13.96
 190,650 14.03 14.07 13.94 80,000 0 2.6
04/03/2019
14.03
 562,140 13.59 14.29 13.64 0 58,000 -1.9
01/03/2019
13.59
 156,220 13.50 13.64 13.48 0 0 0
28/02/2019
13.50
 125,290 13.59 13.64 13.50 0 0 0
27/02/2019
13.59
 651,580 13.68 13.94 13.50 50,100 440,060 -12.1
26/02/2019
13.68
 221,550 13.59 13.77 13.59 29,900 10 0.9
25/02/2019
13.59
 92,330 13.59 13.64 13.53 4,000 260 0.1
22/02/2019
13.59
 147,320 13.68 13.68 13.55 0 0 0
21/02/2019
13.68
 169,000 13.66 13.72 13.64 38,630 0 1.2
20/02/2019
13.66
 275,600 13.55 13.72 13.42 63,920 0 2.0
19/02/2019
13.55
 190,540 13.64 13.64 13.53 0 0 0
18/02/2019
13.64
 139,080 13.68 13.72 13.46 0 10,000 -0.3
15/02/2019
13.68
 267,500 13.26 13.81 13.22 10 130 -0.0
14/02/2019
13.26
 141,000 13.33 13.33 13.26 0 0 0
13/02/2019
13.33
 212,390 13.33 13.46 13.26 0 117,000 -3.6
12/02/2019
13.33
 252,350 13.24 13.59 13.24 0 150,000 -4.6
11/02/2019
13.24
 131,440 13.22 13.26 13.20 0 0 0
01/02/2019
13.22
 55,400 13.20 13.22 13.15 0 0 0
31/01/2019
13.20
 67,810 13.20 13.26 13.17 0 0 0
30/01/2019
13.20
 87,400 13.20 13.24 13.20 0 4,410 -0.1
29/01/2019
13.20
 122,630 13.20 13.24 13.17 15,000 4,010 0.3
28/01/2019
13.20
 82,350 13.15 13.20 13.13 399,750 350,000 1.5
25/01/2019
13.15
 90,800 13.17 13.17 13.11 30,000 0 0.9
24/01/2019
13.17
 132,340 13.17 13.20 13.11 85,000 81,180 0.1
23/01/2019
13.17
 98,760 13.17 13.20 13.13 28,020 2,350 0.8
22/01/2019
13.17
 87,430 13.09 13.17 13.07 310,000 9,000 9.2
21/01/2019
13.09
 147,440 13.09 13.11 13.00 32,000 6,000 0.8
18/01/2019
13.09
 165,200 13.15 13.15 12.98 45,000 6,000 1.2
17/01/2019
13.15
 103,460 13.17 13.17 13.07 18,400 6,000 0.4
16/01/2019
13.17
 104,570 13.17 13.39 13.15 18,650 6,000 0.4
15/01/2019
13.17
 169,990 13.22 13.22 13.09 28,050 6,000 0.7
14/01/2019
13.22
 259,180 13.37 13.37 13.02 395,000 300,000 2.9
11/01/2019
13.37
 178,890 13.50 13.50 13.35 25,000 1,450 0.7
10/01/2019
13.50
 170,310 13.55 13.55 13.44 175,000 102,000 2.2
09/01/2019
13.55
 461,130 13.64 13.64 13.50 355,080 6,000 10.8
08/01/2019
13.64
 171,050 13.64 13.64 13.42 85,500 6,000 2.5
07/01/2019
13.64
 131,920 13.66 13.68 13.28 44,660 6,000 1.2
04/01/2019
13.66
 156,980 13.66 13.66 13.02 21,300 6,000 0.5
03/01/2019
13.66
 251,400 13.66 13.68 13.59 200,000 6,000 6.0
02/01/2019
13.66
 87,370 14.47 14.47 13.66 10 0 0.0
28/12/2018
14.47
 2,046,440 14.16 14.47 13.94 1,788,690 0 58.3
27/12/2018
14.16
 1,362,850 13.79 14.16 13.79 1,175,900 0 37.3
26/12/2018
13.79
 977,380 13.79 13.79 13.68 925,000 3,820 29.0

Chính sách bảo mật | Điều khoản sử dụng |