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)
16/04/2019
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
25/12/2018
13.79
 578,100 13.81 13.81 13.33 250,110 0 7.8
24/12/2018
13.81
 731,720 13.77 13.81 13.68 588,400 1,950 18.4
21/12/2018
13.77
 690,070 13.85 13.85 13.55 415,110 44,000 11.5
20/12/2018
13.85
 674,090 13.50 13.88 13.39 230,890 11,600 6.8
19/12/2018
13.50
 292,800 13.46 13.50 13.37 238,640 5,330 7.2
18/12/2018
13.46
 145,510 13.50 13.50 13.35 80,000 4,000 2.3
17/12/2018
13.50
 123,290 13.55 13.55 13.31 84,000 300 2.6
14/12/2018
13.55
 356,410 13.48 13.55 13.42 236,000 238,650 -0.1
13/12/2018
13.48
 250,510 13.46 13.50 13.37 150,000 6,000 4.4
12/12/2018
13.46
 395,100 13.11 13.46 13.09 169,370 14,300 4.7
11/12/2018
13.11
 93,150 13.11 13.13 13.02 40,000 0 1.2
10/12/2018
13.11
 189,160 13.33 13.33 12.80 55,000 113,000 -1.7
07/12/2018
13.33
 125,810 13.33 13.37 13.28 25,000 0 0.8
06/12/2018
13.33
 239,480 13.33 13.33 12.93 60,000 2,000 1.8
05/12/2018
13.33
 118,780 13.59 13.59 13.28 0 0 0
04/12/2018
13.59
 239,670 13.59 13.72 13.55 160,050 24,580 4.2
03/12/2018
13.59
 293,190 13.17 13.59 13.15 146,880 600 4.5
30/11/2018
13.17
 233,560 13.15 13.20 13.07 140,000 6,000 4.0
29/11/2018
13.15
 151,660 12.93 13.24 13.02 49,120 2,500 1.4
28/11/2018
12.93
 285,530 12.19 12.93 12.19 5,037,230 5,002,000 1.0
27/11/2018
12.19
 172,080 12.32 12.50 12.19 1,432,410 1,546,020 -3.2
26/11/2018
12.32
 147,170 12.89 12.89 12.32 300 68,560 -2.0
23/11/2018
12.89
 111,440 12.93 12.96 12.71 0 15,010 -0.4
22/11/2018
12.93
 60,940 13.00 13.04 12.89 0 14,000 -0.4
21/11/2018
13.00
 170,490 13.02 13.02 12.71 0 47,500 -1.4
20/11/2018
13.02
 58,990 13.11 13.11 12.98 60,000 78,900 -0.6
19/11/2018
13.11
 86,810 13.11 13.17 13.09 41,110 44,780 -0.1
16/11/2018
13.11
 88,350 13.09 13.15 13.07 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |