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)
24/09/2018
14.49
 95,070 14.56 14.56 14.47 47,000 0 1.6
21/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/09/2018
14.56
 153,840 14.22 14.86 14.25 65,000 0 2.1
20/09/2018
14.22
 193,550 13.83 14.28 13.79 127,390 0 4.4
19/09/2018
13.83
 195,640 13.68 13.85 13.68 141,750 0 4.8
18/09/2018
13.68
 259,790 13.54 13.70 13.39 176,400 5,000 5.7
17/09/2018
13.54
 151,560 13.74 13.74 13.54 10 0 0.0
14/09/2018
13.74
 504,210 13.93 13.95 13.68 400,000 0 13.5
13/09/2018
13.93
 459,730 13.60 13.97 13.54 356,000 0 12.0
12/09/2018
13.60
 233,090 13.70 13.70 13.50 185,000 2,000 6.1
11/09/2018
13.70
 414,080 13.42 13.70 13.13 283,500 500 9.4
10/09/2018
13.42
 378,680 13.00 13.42 12.88 0 1,500 -0.0
07/09/2018
13.00
 284,210 12.76 13.02 12.67 0 0 0
06/09/2018
12.76
 224,110 12.90 12.92 12.63 0 0 0
05/09/2018
12.90
 219,000 13.04 13.04 12.76 0 0 0
04/09/2018
13.04
 169,670 13.17 13.21 12.90 0 0 0
31/08/2018
13.17
 475,470 12.70 13.29 12.70 6,000 0 0.2
30/08/2018
12.70
 276,700 12.70 12.74 12.57 4,071,580 0 122.2
29/08/2018
12.70
 129,190 12.76 12.80 12.65 18,500 0 0.6
28/08/2018
12.76
 210,650 12.49 12.86 12.63 7,000 4,100 0.1
27/08/2018
12.49
 304,450 12.26 12.67 12.22 3,080 10 0.1
24/08/2018
12.26
 212,880 12.10 12.30 12.02 0 0 0
23/08/2018
12.10
 122,520 12.06 12.10 11.85 69,560 66,000 0.1
22/08/2018
12.06
 144,870 11.98 12.10 11.91 359,000 350,000 0.3
21/08/2018
11.98
 93,790 11.98 12.06 11.77 0 0 0
20/08/2018
11.98
 87,870 11.98 12.10 11.85 0 10,000 -0.3
17/08/2018
11.98
 153,550 11.98 12.10 11.77 500,000 530,000 -0.9
16/08/2018
11.98
 126,840 12.10 12.10 11.93 0 0 0
15/08/2018
12.10
 156,260 12.16 12.22 11.98 37,880 0 1.1
14/08/2018
12.16
 75,900 12.18 12.18 11.98 1,100 0 0.0
13/08/2018
12.18
 190,190 12.22 12.22 11.98 600 0 0.0
10/08/2018
12.22
 179,130 12.22 12.22 12.10 104,000 0 3.1
09/08/2018
12.22
 82,740 12.18 12.35 12.18 3,400 0 0.1
08/08/2018
12.18
 151,620 12.10 12.22 12.02 2,200 1,000 0.0
07/08/2018
12.10
 143,250 12.35 12.35 12.02 2,000 0 0.1
06/08/2018
12.35
 92,810 12.35 12.39 12.14 2,000 1,000 0.0
03/08/2018
12.35
 153,810 12.35 12.43 12.26 53,000 0 1.6
02/08/2018
12.35
 80,590 12.39 12.55 12.26 2,000 0 0.1
01/08/2018
12.39
 193,210 12.39 12.53 12.22 30,110 0 0.9
31/07/2018
12.39
 452,610 12.72 12.72 12.39 402,000 200,000 6.2
30/07/2018
12.72
 217,650 12.72 12.92 12.63 6,000 0 0.2
27/07/2018
12.72
 508,900 12.35 13.00 12.37 173,000 186,970 -0.5
26/07/2018
12.35
 136,490 12.39 12.39 12.32 130,000 84,200 1.4
25/07/2018
12.39
 203,820 12.39 12.43 12.32 172,000 112,800 1.8
24/07/2018
12.39
 135,740 12.39 12.39 12.30 108,000 39,900 2.0
23/07/2018
12.39
 67,200 12.43 12.43 12.32 26,000 20,730 0.2
20/07/2018
12.43
 130,120 12.43 12.45 12.24 42,850 34,360 0.3
19/07/2018
12.43
 71,490 12.43 12.47 12.28 24,150 20,140 0.1
18/07/2018
12.43
 117,680 12.35 12.43 12.28 38,400 34,990 0.1
17/07/2018
12.35
 104,390 12.30 12.35 12.16 39,500 0 1.2
16/07/2018
12.30
 135,230 12.12 12.35 12.12 70,000 510 2.1
13/07/2018
12.12
 95,080 11.98 12.12 11.95 30,780 4,000 0.8
12/07/2018
11.98
 183,480 11.93 11.98 11.85 90,000 500 2.6
11/07/2018
11.93
 75,770 12.10 12.10 11.60 0 1,500 -0.0
10/07/2018
12.10
 76,250 12.22 12.26 11.93 0 1,000 -0.0
09/07/2018
12.22
 86,830 12.22 12.30 12.14 0 0 0
06/07/2018
12.22
 163,320 12.14 12.24 11.85 0 0 0
05/07/2018
12.14
 85,860 12.35 12.35 11.52 1,100 0 0.0
04/07/2018
12.35
 108,210 12.35 12.47 12.26 0 4,460 -0.1
03/07/2018
12.35
 92,100 12.67 12.67 12.26 211,550 201,420 0.3
02/07/2018
12.67
 79,640 12.76 12.80 12.35 11,520 680 0.3
29/06/2018
12.76
 37,250 12.76 12.84 12.59 305,450 307,920 -0.1
28/06/2018
12.76
 44,330 12.84 12.84 12.72 5,920 14,120 -0.3
27/06/2018
12.84
 91,980 12.84 12.96 12.76 51,270 28,210 0.7
26/06/2018
12.84
 47,300 12.82 12.88 12.76 10,770 15,030 -0.1
25/06/2018
12.82
 51,230 12.90 12.90 12.76 11,440 13,620 -0.1
22/06/2018
12.90
 75,360 12.90 12.92 12.76 18,720 38,780 -0.6
21/06/2018
12.90
 96,270 12.86 12.96 12.72 40,130 50,330 -0.3
20/06/2018
12.86
 61,420 12.72 12.92 12.72 7,420 18,310 -0.3
19/06/2018
12.72
 115,560 13.17 13.17 12.35 35,390 20,000 0.5
18/06/2018
13.17
 80,240 13.33 13.42 12.96 0 0 0
15/06/2018
13.33
 97,760 13.37 13.37 13.21 4,030 20,000 -0.5
14/06/2018
13.37
 126,930 13.37 13.48 13.23 44,040 31,540 0.4
13/06/2018
13.37
 133,320 13.37 13.58 13.33 368,740 322,790 1.5
12/06/2018
13.37
 72,510 13.68 13.68 13.29 701,010 500,310 6.2
11/06/2018
13.68
 91,800 13.85 13.85 13.54 0 200 -0.0
08/06/2018
13.85
 40,990 13.85 13.91 13.79 0 0 0
07/06/2018
13.85
 149,320 13.85 13.99 13.79 0 29,660 -1.0
06/06/2018
13.85
 106,830 13.60 13.99 13.64 200,070 200,000 0.0
05/06/2018
13.60
 85,500 13.62 13.77 13.58 504,250 500,000 0.1
04/06/2018
13.62
 157,940 13.70 13.79 13.54 0 100,630 -3.3
01/06/2018
13.70
 55,170 13.64 13.70 13.42 0 0 0
31/05/2018
13.64
 68,030 13.37 13.64 13.37 9,000 4,000 0.2
30/05/2018
13.37
 30,620 13.50 13.56 13.13 0 6,730 -0.2
29/05/2018
13.50
 195,320 12.86 13.56 12.35 50,000 2,850 1.5
28/05/2018
12.86
 131,110 13.83 13.95 12.86 18,000 1,970 0.5
25/05/2018
13.83
 110,770 13.83 13.95 13.62 73,020 69,000 0.1
24/05/2018
13.83
 52,800 13.99 13.99 13.83 341,140 325,000 0.5
23/05/2018
13.99
 68,760 13.93 13.99 13.72 0 20,000 -0.7
22/05/2018
13.93
 298,750 14.57 14.57 13.56 0 177,340 -6.0
21/05/2018
14.57
 105,470 14.59 14.59 14.44 170 30,500 -1.1
18/05/2018
14.59
 317,550 14.61 14.73 14.44 101,000 111,410 -0.4
17/05/2018
14.61
 98,240 14.69 14.69 14.53 29,100 30,000 -0.0
16/05/2018
14.69
 228,420 14.55 14.77 14.40 86,440 68,000 0.7
15/05/2018
14.55
 208,630 14.36 14.55 14.22 64,600 61,000 0.1
14/05/2018
14.36
 204,310 14.28 14.36 13.99 56,000 50,000 0.2
11/05/2018
14.28
 179,570 14.28 14.28 13.95 590 107,230 -3.6
10/05/2018
14.28
 181,140 14.53 14.53 14.03 0 60,800 -2.1
09/05/2018
14.53
 297,290 13.87 14.53 13.83 57,420 150,810 -3.2
08/05/2018
13.87
 338,320 14.05 14.05 13.83 0 225,670 -7.6
07/05/2018
14.05
 256,880 13.89 14.05 13.50 3,000 153,050 -5.0

Chính sách bảo mật | Điều khoản sử dụng |