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
(2025-11-04) 		-1.40 -3.93% 129,272,500 1,099,100 44.8
32
35.60
34.45
2 tháng
(2025-10-06) 		1.20 3.64% 321,569,500 -17,985,500 -562.2
31.55
35.85
34.45
3 tháng
(2025-09-05) 		-1.25 -3.53% 431,496,100 -38,778,000 -1,268.2
31.55
35.85
34.45
6 tháng
(2025-06-09) 		7.06 26.03% 775,558,600 -78,891,792 -2,414.8
26.18
37
34.45
12 tháng
(2024-12-09) 		2.93 9.36% 1,092,544,800 -96,920,401 -3,127.6
22.05
37
34.45
24 tháng
(2023-12-15) 		9.12 36.35% 1,785,028,400 -97,680,129 -3,106.9
22.05
37
34.45
36 tháng
(2022-12-20) 		14.82 76.43% 2,203,682,400 -85,604,541 -2,722.5
18.29
37
34.45
60 tháng
(2020-12-30) 		16.19 89.93% 3,326,663,390 -75,375,658 -2,742.1
14.27
38.80
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
28.36
 6,387,900 28.50 28.86 28.23 1,414,600 848,800 17.8
14/07/2025
28.41
 8,514,600 27.73 28.55 27.09 1,997,700 2,456,100 -13.5
11/07/2025
27.55
 5,626,300 28.14 28.14 27.55 931,300 2,222,500 0
10/07/2025
28.05
 4,175,600 28.27 28.82 28 322,600 1,162,000 0
09/07/2025
28.18
 6,330,800 27.82 28.18 27.59 1,276,400 1,093,400 0
08/07/2025
27.55
 5,169,500 27.36 27.55 26.82 349,900 3,224,300 -85.4
07/07/2025
27.27
 2,834,000 27.23 27.32 27 674,500 753,600 -2.3
04/07/2025
27
 3,704,000 26.73 27.36 26.73 1,176,900 1,151,300 0.8
03/07/2025
26.68
 2,214,500 26.55 27 26.55 301,200 97,800 6.0
02/07/2025
26.55
 1,685,900 26.77 26.77 26.50 269,800 482,200 -6.2
01/07/2025
26.77
 1,646,600 26.73 26.95 26.36 420,700 567,000 -4.3
30/06/2025
26.73
 4,051,200 26.41 26.73 26.23 1,164,400 2,283,700 -32.3
27/06/2025
26.36
 1,831,900 26.41 26.64 26.23 1,030,200 142,600 25.8
26/06/2025
26.18
 3,827,700 26.91 26.91 26.09 331,700 2,428,800 -60.6
25/06/2025
26.86
 2,256,700 26.91 27.14 26.68 745,900 1,037,300 -8.6
24/06/2025
26.86
 2,797,500 27.09 27.14 26.86 1,242,300 1,444,600 -6.0
23/06/2025
26.82
 1,948,100 27.14 27.18 26.73 5,700 1,177,000 -34.6
20/06/2025
27.45
 2,004,700 27.27 27.45 27.09 813,800 90,700 21.8
19/06/2025
27.27
 1,925,200 27.27 27.27 27 394,700 182,000 6.4
18/06/2025
27.27
 3,161,300 27.05 27.45 27.05 591,000 880,700 -8.7
17/06/2025
27
 2,509,300 26.77 27.14 26.73 222,700 431,100 -6.2
16/06/2025
26.73
 1,342,700 26.59 26.77 26.32 46,200 209,200 -4.8
13/06/2025
26.59
 3,319,100 26.64 26.95 26.18 520,900 518,000 0.1
12/06/2025
27
 1,775,200 26.64 27.18 26.64 208,200 109,600 2.9
11/06/2025
26.64
 1,903,200 27.09 27.09 26.41 900 786,500 -23.1
10/06/2025
27
 2,076,200 27.23 27.23 26.82 258,500 1,092,500 -24.7
09/06/2025
27.14
 2,753,900 26.91 27.45 26.91 567,400 1,124,900 -16.6
06/06/2025
26.91
 3,519,700 27.50 27.64 26.73 583,100 1,105,800 -15.5
05/06/2025
27.50
 2,576,100 28 28 27.27 145,900 569,700 -12.8
04/06/2025
27.73
 3,116,500 27.82 28.05 27.59 903,600 953,800 -1.5
03/06/2025
27.73
 3,350,700 28.09 28.14 27.64 400 1,991,700 -60.9
02/06/2025
27.82
 7,198,100 26.73 28.55 26.73 923,900 1,498,900 -17.9
30/05/2025
26.73
 2,242,400 27.09 27.09 26.41 282,000 183,100 2.9
29/05/2025
27
 4,526,300 27.64 27.64 26.73 880,100 520,500 10.8
28/05/2025
26.77
 1,945,800 27.27 27.27 26.77 346,300 487,700 -4.3
27/05/2025
27.27
 4,107,100 26.64 27.41 26.41 482,400 707,200 -6.7
26/05/2025
26.41
 2,862,100 25.68 26.41 24.95 653,400 258,600 11.2
23/05/2025
25.59
 2,149,700 25.68 25.82 25.32 602,100 462,900 3.9
22/05/2025
25.68
 1,938,400 26.27 26.27 25.59 29,800 556,500 0
21/05/2025
26.27
 2,007,800 26.45 26.55 25.95 265,600 621,500 -10.2
20/05/2025
26.45
 1,522,300 26.18 26.45 26.18 379,500 45,400 9.7
19/05/2025
26.32
 2,064,900 25.91 26.64 25.73 875,300 118,648 0
16/05/2025
26.09
 1,562,200 26.68 26.73 26.09 50,500 501,500 0
15/05/2025
26.68
 1,856,900 26.73 26.73 26.36 866,300 435,860 0
14/05/2025
26.64
 2,238,800 26.55 26.64 26.27 488,730 398,700 0
13/05/2025
26.55
 3,631,100 26 26.55 25.73 1,547,800 406,900 0
12/05/2025
25.73
 1,552,300 25.86 26 25.50 99,500 92,500 0
09/05/2025
25.86
 1,860,600 26.09 26.18 25.82 645,700 277,800 0
08/05/2025
26.18
 3,568,900 26.18 26.18 25.55 1,441,300 961,700 0
07/05/2025
25.91
 5,043,000 24.64 26.27 24.64 2,035,200 168,000 0
06/05/2025
24.64
 2,261,000 24.68 25 24.64 957,400 483,800 0
05/05/2025
24.68
 2,151,600 24.23 24.91 23.95 405,800 432,600 0
29/04/2025
23.95
 2,319,800 24.27 24.41 23.95 123,500 755,750 -16.8
28/04/2025
24.27
 1,395,800 24.73 24.73 24.14 143,400 619,900 -12.7
25/04/2025
24.73
 3,619,900 24.45 24.73 24.09 171,600 1,401,300 -32.9
24/04/2025
24.64
 2,754,100 24.59 24.95 24.41 435,200 707,000 -7.3
23/04/2025
24.41
 3,137,700 24.18 24.64 23.73 893,000 806,147 2.6
22/04/2025
23.82
 5,091,000 24.36 24.55 22.86 843,998 569,800 7.0
21/04/2025
24.55
 1,980,100 24.36 24.59 24.05 503,017 217,230 7.7
18/04/2025
24.41
 2,416,900 24.55 24.86 24.32 149,200 298,430 -4.0
17/04/2025
24.45
 2,861,900 23.77 24.45 23.64 744,570 482,200 7.1
16/04/2025
24.36
 3,384,900 24.55 24.55 23.82 606,200 1,327,193 -19.1
15/04/2025
24.59
 3,748,500 24.73 24.95 24.14 671,900 943,400 -7.3
14/04/2025
25.27
 5,241,700 25 25.50 24 1,302,300 1,380,126 -1.1
11/04/2025
25
 8,115,000 23.50 25.18 22.09 2,811,010 1,180,700 45.1
10/04/2025
23.55
 4,334,600 23.55 23.55 23.55 1,497,100 3,392,700 -49.1
09/04/2025
22.05
 1,112,800 22.05 22.05 22.05 28,800 662,788 -15.4
08/04/2025
23.68
 1,710,300 23.73 23.91 23.68 194,207 223,409 -0.8
04/04/2025
25.45
 9,814,300 25.18 25.91 25.18 2,921,863 862,300 57.3
03/04/2025
27.05
 3,714,900 27.36 28.27 27.05 45,500 24,200 0.6
02/04/2025
29.05
 3,626,100 29.59 29.59 29.05 415,900 1,571,470 -37.0
01/04/2025
29.64
 4,842,400 29.73 29.77 28.95 630,100 1,211,500 -18.6
31/03/2025
29.64
 4,335,500 29.55 30 29.36 865,200 1,516,900 -21.1
28/03/2025
29.59
 2,142,700 29.59 29.59 29.36 429,900 290,600 4.5
27/03/2025
29.50
 1,817,700 29.27 29.64 29.27 507,500 229,300 9.0
26/03/2025
29.09
 3,544,500 29.77 29.82 29.09 740,500 1,502,617 -24.7
25/03/2025
29.77
 2,967,900 29.73 29.82 29.36 0 0 0
24/03/2025
29.64
 1,755,700 29.36 29.64 29.05 385,600 378,300 0.2
21/03/2025
29.45
 2,157,000 29.18 29.50 29.18 0 0 0
20/03/2025
29.45
 3,146,100 29.77 29.77 29 300,200 593,000 -9.4
19/03/2025
29.64
 3,087,500 29.59 29.64 29.09 117,800 660,304 -17.4
18/03/2025
29.64
 3,018,400 30.32 30.32 29.64 1,025,800 481,300 17.9
17/03/2025
30.18
 4,357,500 29.45 30.18 29.09 289,437 865,841 -18.5
14/03/2025
29.23
 3,042,000 29.18 29.73 29.05 35,300 868,520 -26.8
13/03/2025
29.41
 2,273,500 29.09 29.41 29.09 159,600 521,800 -11.6
12/03/2025
29.45
 5,390,500 30 30 28.95 158,500 2,377,000 -71.2
11/03/2025
29.86
 4,327,300 30.05 30.23 29.45 12,500 1,719,812 -56.0
10/03/2025
30.14
 3,241,800 30.77 30.77 30.09 586,700 2,091,665 -50.1
07/03/2025
30.50
 3,904,400 30.55 31.09 30.50 554,200 932,300 -12.7
06/03/2025
30.50
 1,647,500 30.55 30.59 30.23 2,200 632,400 -21.0
05/03/2025
30.45
 2,222,300 30.73 30.91 30.45 207,200 746,200 -18.1
04/03/2025
30.68
 2,161,000 30.55 30.91 30.45 132,200 638,500 -17.1
03/03/2025
30.55
 1,577,200 30.50 30.77 30.45 113,900 203,900 -3.0
28/02/2025
30.45
 1,942,400 30.55 30.77 30.36 200 837,400 -28.1
27/02/2025
30.45
 1,787,000 30.23 30.45 30.09 197,700 488,600 -9.7
26/02/2025
30.18
 2,661,000 30.32 30.45 30 205,200 1,266,404 -35.2
25/02/2025
30.32
 2,461,400 30.73 30.82 30.32 110 1,256,800 -42.2
24/02/2025
30.59
 1,297,700 30.59 30.64 30.36 12,500 263,062 -8.4
21/02/2025
30.59
 3,108,100 31.09 31.09 30.55 7,300 1,622,340 -54.5
20/02/2025
31.09
 2,722,800 31.18 31.32 30.91 106,300 537,600 -14.7

Chính sách bảo mật | Điều khoản sử dụng |