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

25.50
-0.75
(-2.86%)
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) 		-1.75 -6.25% 88,765,500 11,148,700 295.3
23.95
28.25
25.50
2 tháng
(2026-01-19) 		-3.05 -10.41% 216,379,800 5,668,900 146.6
23.95
29.30
25.50
3 tháng
(2025-12-22) 		-6.90 -20.81% 313,397,000 1,573,300 35.5
23.95
33.15
25.50
6 tháng
(2025-09-22) 		-7.75 -22.79% 742,185,100 -27,208,700 -902.4
23.95
35.85
25.50
12 tháng
(2025-03-25) 		-3.52 -11.83% 1,302,408,600 -74,647,465 -2,422.6
22.05
37
25.50
24 tháng
(2024-04-01) 		-5.15 -16.41% 1,955,030,700 -97,303,073 -3,166.8
22.05
37
25.50
36 tháng
(2023-04-05) 		4.46 20.48% 2,469,566,900 -78,144,373 -2,481.1
21.04
37
25.50
60 tháng
(2021-04-15) 		6.94 35.94% 3,582,717,500 -38,518,008 -1,600.5
14.27
38.80
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |