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

15.60
0.30
(1.96%)
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
(2026-08-18) 		-2.40 -13.56% 123,054,500 -10,787,500 -192.9
15.30
28.60
15.60
2 tháng
(2026-07-20) 		-2.50 -14.04% 237,319,300 -14,509,400 -260.8
15.30
28.60
15.60
3 tháng
(2026-06-19) 		-7.70 -33.48% 313,387,600 -18,379,500 -340.7
15.30
28.60
15.60
6 tháng
(2026-03-23) 		-8.70 -36.25% 601,184,000 -61,962,200 -1,399.0
15.30
31.90
15.60
12 tháng
(2025-09-22) 		-18.70 -55% 1,388,147,100 -84,146,800 -2,177.2
15.30
35.85
15.60
24 tháng
(2024-09-27) 		-16.89 -52.47% 2,273,162,600 -130,425,151 -4,035.6
14.27
37
15.60
36 tháng
(2023-10-03) 		-8.42 -35.49% 2,970,034,800 -119,078,891 -3,613.8
12.98
37
15.60
60 tháng
(2021-10-13) 		-14.45 -48.56% 3,901,620,900 -60,083,950 -2,071.8
11.80
38.80
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |