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

27.50
0.60
(2.23%)
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
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2025
34.70
 3,199,300 34.90 35.05 34.50 376,000 749,400 -13.0
09/09/2025
34.80
 4,220,800 35 35.15 34.60 98,700 1,092,700 -34.6
08/09/2025
34.80
 7,426,000 35.15 36.10 34.30 1,893,800 279,000 56.1
05/09/2025
35.45
 12,748,300 36.95 37.50 35.45 1,967,300 2,421,500 -17.1
04/09/2025
36.75
 5,226,700 37.10 37.60 36.55 95,800 832,100 -27.3
03/09/2025
37
 7,773,600 36.60 38.10 36.55 240,200 2,228,800 -73.8
29/08/2025
36.50
 9,336,700 36 37.25 35.60 25,700 1,698,700 -60.6
28/08/2025
35.90
 4,963,000 36.10 36.15 35.10 597,256 1,599,748 0
27/08/2025
36
 10,329,500 35.50 37.60 35.15 71,700 3,166,100 -112.9
26/08/2025
35.50
 4,910,200 33.60 35.50 33.45 1,604,600 863,500 26.2
25/08/2025
33.65
 6,227,800 34.45 34.50 32.90 1,892,900 664,800 41.0
22/08/2025
34
 8,559,400 35.25 35.80 33.60 1,064,800 919,500 4.9
21/08/2025
35.90
 12,621,400 36.20 36.40 35 1,512,400 5,633,300 -144.9
20/08/2025
36.50
 9,419,400 36.80 36.80 34.30 2,031,800 1,149,900 31.7
19/08/2025
36.80
 9,366,600 37 37.30 36.35 170,000 5,132,400 -180.7
18/08/2025
37
 9,990,700 35.40 37.40 35.05 1,350,600 843,500 18.5
15/08/2025
35.50
 10,968,200 36.15 36.20 34.75 2,194,500 647,100 54.5
14/08/2025
36.10
 7,428,400 36.35 36.60 35.45 761,100 1,428,200 -24.3
13/08/2025
36.20
 12,039,400 35.05 36.55 35 1,823,700 1,101,900 26.5
12/08/2025
34.20
 10,570,600 32.20 34.20 31.85 1,924,300 613,600 43.5
11/08/2025
32
 8,499,300 32.50 33 32 1,912,600 829,200 35.0
08/08/2025
31.70
 10,765,600 30.80 31.90 30.35 1,604,500 526,100 33.5
07/08/2025
29.90
 10,535,300 28.60 29.90 28.50 622,600 1,890,400 -37.3
06/08/2025
28.10
 7,131,500 27.95 28.35 27.95 732,000 3,992,000 -91.6
05/08/2025
27.90
 8,495,800 28.10 28.50 27.50 901,800 3,661,300 -77.7
04/08/2025
27.90
 2,841,800 27.70 28.35 27.65 700 683,700 -19.1
01/08/2025
27.70
 3,291,700 27.50 28.15 27.15 447,900 365,500 2.3
31/07/2025
27.40
 5,593,000 27.75 27.75 26.80 458,200 2,094,300 -44.5
30/07/2025
27.60
 3,836,400 27.80 28.05 27.10 435,900 977,800 -14.9
29/07/2025
27.50
 8,226,600 29.50 29.55 27.50 263,500 1,760,500 -43.0
28/07/2025
29.30
 7,440,100 29 29.80 28.95 308,000 1,326,800 -29.9
25/07/2025
28.70
 3,687,800 29 29 28.60 45,400 1,612,400 -45.0
24/07/2025
28.80
 6,155,200 28.60 28.90 28.40 2,040,400 2,143,300 -2.8
23/07/2025
28.50
 3,062,000 28.70 28.70 28.30 223,500 653,700 -12.3
22/07/2025
28.40
 3,805,000 28.25 28.45 28.05 70,700 1,504,500 -40.5
21/07/2025
28.25
 5,547,900 29.10 29.20 28.10 22,900 1,886,900 -53.2
18/07/2025
29
 5,412,600 29.15 29.70 28.95 346,900 1,200,300 -25.0
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/07/2025
28.95
 6,708,300 29 29.45 28.50 1,044,200 1,909,000 -25.0
16/07/2025
28.27
 5,521,400 28.27 28.64 28.18 564,900 1,262,800 -21.7
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

Chính sách bảo mật | Điều khoản sử dụng |