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)
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
15/11/2018
13.09
 148,930 13.24 13.24 12.91 4,910 25,120 -0.6
14/11/2018
13.24
 114,480 13.17 13.24 13.15 3,010 1,910 0.0
13/11/2018
13.17
 117,930 13.46 13.46 13.11 0 1,000 -0.0
12/11/2018
13.46
 43,720 13.50 13.50 13.37 3,000 210 0.1
09/11/2018
13.50
 92,010 13.53 13.55 13.46 0 300 -0.0
08/11/2018
13.53
 58,220 13.53 13.59 13.50 3,000 7,930 -0.2
07/11/2018
13.53
 55,670 13.53 13.57 13.50 0 11,200 -0.3
06/11/2018
13.53
 73,550 13.66 13.77 13.53 10 500 -0.0
05/11/2018
13.66
 137,860 13.66 13.68 13.53 0 0 0
02/11/2018
13.66
 205,360 13.90 13.90 13.59 5,430 23,000 -0.6
01/11/2018
13.90
 342,300 14.12 14.21 13.81 1,100,000 924,250 5.7
31/10/2018
14.12
 285,270 13.85 14.16 13.68 245,880 0 7.9
30/10/2018
13.85
 233,940 13.77 13.85 13.53 208,310 0 6.5
29/10/2018
13.77
 322,020 13.85 13.85 13.42 275,910 1,000 8.6
26/10/2018
13.85
 301,930 13.37 13.85 13.35 250,000 0 7.8
25/10/2018
13.37
 163,880 13.37 13.37 13.13 0 5,000 -0.2
24/10/2018
13.37
 216,860 13.35 13.50 13.33 0 0 0
23/10/2018
13.35
 332,440 14.03 14.03 13.15 0 0 0
22/10/2018
14.03
 83,060 14.40 14.40 14.03 0 0 0
19/10/2018
14.40
 71,090 14.42 14.45 14.31 0 10 -0.0
18/10/2018
14.42
 77,110 14.51 14.51 14.34 0 0 0
17/10/2018
14.51
 73,080 14.51 14.60 14.47 0 2,330 -0.1
16/10/2018
14.51
 74,130 14.73 14.73 14.42 10 2,600 -0.1
15/10/2018
14.73
 294,940 14.47 14.73 14.42 340,000 1,500 11.3
12/10/2018
14.47
 311,880 14.10 14.51 13.99 219,000 40,000 5.9
11/10/2018
14.10
 248,860 14.91 14.91 13.88 0 60,000 -1.9
10/10/2018
14.91
 50,310 15.08 15.08 14.84 0 5,010 -0.2
09/10/2018
15.08
 83,670 15.08 15.15 15.06 50,000 14,990 1.2
08/10/2018
15.08
 83,670 15.21 15.21 14.99 0 10,000 -0.3
05/10/2018
15.21
 101,660 15.21 15.30 15.08 0 20 -0.0
04/10/2018
15.21
 157,020 14.95 15.21 14.91 0 52,040 -1.8
03/10/2018
14.95
 86,470 14.95 14.99 14.93 0 290 -0.0
02/10/2018
14.95
 374,720 15.13 15.39 14.75 250,020 57,040 6.7
01/10/2018
15.13
 469,550 14.91 15.21 14.78 368,610 50,700 10.9
28/09/2018
14.91
 100,660 15.08 15.30 14.91 12,000 1,000 0.4
27/09/2018
15.08
 434,130 14.49 15.35 14.49 180,330 0 6.2
26/09/2018
14.49
 130,840 14.49 14.51 14.45 23,890 0 0.8
25/09/2018
14.49
 137,280 14.49 14.51 14.45 50,000 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |