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

15.60
0.30
(1.96%)
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
(2026-08-17) 		-0.10 -0.64% 129,483,800 -3,052,000 -76.9
15.30
28.60
15.30
2 tháng
(2026-07-20) 		-0.10 -0.64% 233,523,800 -6,036,000 -145.4
15.30
28.60
15.30
3 tháng
(2026-06-18) 		-0.10 -0.64% 345,431,500 -11,334,800 -290.4
15.30
31.35
15.30
6 tháng
(2026-03-20) 		-0.10 -0.64% 685,139,600 -36,288,800 -830.1
15.30
31.90
15.30
12 tháng
(2025-09-22) 		-0.10 -0.64% 1,357,160,200 -49,109,900 -1,188.7
15.30
34.80
15.30
24 tháng
(2024-09-26) 		2.62 20.23% 2,623,510,600 -70,691,237 -1,949.5
12.98
36.10
15.30
36 tháng
(2023-10-02) 		-5.06 -24.50% 3,736,037,800 -84,577,329 -2,225.8
12.98
37.70
15.30
60 tháng
(2021-10-12) 		-14.15 -47.55% 5,086,799,200 -47,233,720 -1,251.0
11.80
38.80
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
25.40
 7,454,800 25.50 25.55 25.25 875,000 1,481,500 -15.4
28/04/2026
25.40
 1,685,600 25.60 25.75 25.35 243,400 269,000 -0.7
27/04/2026
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
24/04/2026
25.60
 2,273,900 25.60 25.75 25.35 115,100 901,200 -20.0
23/04/2026
25.60
 3,208,400 25.65 25.75 25.20 161,600 278,800 -3.0
22/04/2026
25.70
 3,029,200 25.85 25.85 25.45 409,100 1,303,900 -22.9
21/04/2026
25.70
 3,489,600 26.15 26.15 25.60 145,500 948,600 -20.7
20/04/2026
26
 2,271,300 26.05 26.25 25.90 32,400 631,500 -15.6
17/04/2026
26.05
 2,955,900 26.45 26.45 26.05 80,800 601,900 -13.6
16/04/2026
26.30
 3,476,600 26.65 26.65 26.10 517,300 824,400 -8.0
15/04/2026
26.55
 7,877,300 26.30 26.95 26.30 1,051,500 60,000 26.4
14/04/2026
26.20
 3,193,000 26.45 26.60 26.15 60,300 183,400 -3.2
13/04/2026
26.20
 3,887,500 25.90 26.60 25.90 227,300 668,200 -11.5
10/04/2026
26.20
 5,239,200 26.35 26.85 26.15 357,000 1,629,800 -33.5
09/04/2026
26.20
 6,210,500 26.05 26.95 25.95 391,300 936,500 -14.5
08/04/2026
26.15
 4,399,100 25.85 26.40 25.50 723,200 492,800 6.0
07/04/2026
25
 3,107,500 25 25.05 24.20 128,000 1,308,300 -29.2
06/04/2026
25
 3,122,700 25.30 25.50 24.70 287,700 1,690,100 -35.1
03/04/2026
25.30
 4,464,600 26.15 26.30 25.30 421,900 2,252,900 -47.1
02/04/2026
26.15
 3,032,100 26.30 26.45 26 662,800 449,600 5.6
01/04/2026
26.50
 4,925,000 26.45 26.80 26.25 857,400 637,400 5.8
31/03/2026
26
 4,193,600 26.40 26.40 25.75 468,500 1,383,300 -23.8
30/03/2026
26.05
 4,370,900 25.70 26.25 25.65 587,300 2,230,000 -42.5
27/03/2026
26.40
 4,704,200 25.45 26.50 25.30 530,300 657,100 -3.4
26/03/2026
25.45
 2,692,100 26.05 26.10 25.35 228,300 232,000 -0.0
25/03/2026
25.85
 5,073,300 25.40 26.20 25.15 1,306,500 1,338,800 -0.8
24/03/2026
25
 5,635,600 24.50 25.45 24.35 2,708,300 2,587,500 3.0
23/03/2026
24
 4,659,400 25.60 25.60 23.85 831,600 2,276,500 -35.6
20/03/2026
25.50
 3,900,700 26.15 26.40 25.50 1,429,100 2,323,800 -22.8
19/03/2026
26.25
 3,792,700 25.70 26.65 25.55 1,530,600 285,000 32.7
18/03/2026
26.20
 2,166,500 26.20 26.25 25.80 417,000 335,600 2.1
17/03/2026
26.20
 2,792,700 26.50 26.50 26.10 1,243,400 914,000 8.6
16/03/2026
26.20
 3,573,400 26.20 26.75 25.90 432,800 1,127,000 -18.2
13/03/2026
26
 5,708,700 25.30 26.70 25.15 3,428,800 1,030,800 63.2
12/03/2026
25.60
 2,316,000 25.70 25.80 25.05 212,400 612,700 -10.2
11/03/2026
25.75
 6,061,900 25.10 26.50 24.90 1,286,300 1,236,900 1.2
10/03/2026
25.05
 7,378,700 24.50 25.35 24 4,365,900 1,653,800 66.7
09/03/2026
23.95
 3,789,600 23.95 24.40 23.95 1,376,000 537,600 20.1
06/03/2026
25.70
 4,142,300 26.80 27 25.65 104,600 2,206,500 -54.6
05/03/2026
26.75
 9,013,400 26.70 27.45 26.50 6,485,400 1,916,100 123.6
04/03/2026
26.25
 6,483,800 27.10 27.20 25.50 1,782,000 1,669,600 2.4
03/03/2026
27.30
 4,705,900 27.20 27.50 27 3,021,300 781,200 61.0
02/03/2026
27.15
 8,036,700 26.15 27.45 26.15 5,107,500 743,700 117.8
27/02/2026
27.25
 4,380,200 28.10 28.25 27.20 270,300 2,086,100 -49.9
26/02/2026
28
 2,916,900 28 28.15 27.80 456,400 596,700 -3.9
25/02/2026
27.95
 4,614,100 28.35 28.35 27.60 39,300 835,500 -22.2
24/02/2026
28.25
 3,703,000 27.75 28.40 27.75 2,310,400 754,900 43.7
23/02/2026
28
 3,189,000 28.30 28.30 27.45 391,100 638,600 -6.8
20/02/2026
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
19/02/2026
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
18/02/2026
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
17/02/2026
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
16/02/2026
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
13/02/2026
28.30
 3,358,900 28.10 28.40 28 545,600 560,300 -0.4
12/02/2026
28.50
 3,821,800 28.45 28.70 27.95 2,182,000 725,200 41.6
11/02/2026
28.55
 9,648,800 27.65 28.75 27.60 1,836,300 615,600 34.4
10/02/2026
27.60
 8,868,300 26.55 27.60 26.55 3,304,200 303,900 81.7
09/02/2026
26.55
 6,905,800 25.90 26.95 25.75 3,127,900 587,100 67.0
06/02/2026
25.40
 7,494,700 26.40 26.40 25.40 429,900 2,184,000 -45.3
05/02/2026
26.60
 3,311,800 27.10 27.20 26.60 203,200 879,600 -18.1
04/02/2026
26.85
 5,915,200 26.90 27.10 26.45 1,334,600 2,164,200 -22.0
03/02/2026
26.85
 6,314,100 27.40 27.40 26.50 1,192,800 1,381,900 -5.0
02/02/2026
27.20
 5,167,100 27.60 27.60 26.50 766,800 1,992,500 -33.2
30/01/2026
27.50
 11,299,600 27.10 28 26.85 972,300 286,600 18.7
29/01/2026
26.90
 3,483,500 27 27.35 26.50 288,300 356,800 -1.8
28/01/2026
26.90
 8,258,500 26.90 27.40 25.90 2,012,400 2,030,700 -0.6
27/01/2026
26.70
 7,971,400 27.70 27.80 26.55 1,234,300 1,907,300 -18.2
26/01/2026
27.65
 5,461,600 29.10 29.10 27.50 321,700 456,600 -3.8
23/01/2026
28.90
 2,905,900 29.55 29.55 28.70 724,700 1,080,500 -10.3
22/01/2026
29.30
 10,156,500 28.70 30.30 28.10 1,141,300 2,012,800 -25.5
21/01/2026
28.70
 6,517,100 29.20 29.55 28.50 692,500 2,393,200 -49.2
20/01/2026
29.30
 5,270,000 29.30 29.65 28.95 446,600 1,013,500 -16.6
19/01/2026
29.30
 5,483,700 29.90 29.95 29.30 183,600 1,193,600 -29.9
16/01/2026
29.75
 6,436,700 30.40 30.85 29.65 344,200 982,400 -19.1
15/01/2026
30.10
 9,028,300 28.75 30.30 28.65 1,676,500 540,900 33.6
14/01/2026
29.05
 8,278,700 29.95 30.05 28.75 491,900 1,472,300 -28.9
13/01/2026
30
 5,735,900 30 30.35 29.90 472,100 223,300 7.5
12/01/2026
29.20
 6,489,400 28.70 29.85 28.25 702,800 1,590,300 -25.9
09/01/2026
28.60
 14,633,500 30.50 30.60 28.50 570,600 4,710,800 -120.7
08/01/2026
30.50
 8,390,100 31.40 31.60 30.20 239,000 2,497,300 -69.6
07/01/2026
31.35
 5,218,500 31.85 31.85 31.05 49,600 1,754,000 -53.4
06/01/2026
31.85
 4,376,900 32.05 32.05 31.45 1,100,100 776,500 10.2
05/01/2026
31.90
 6,288,800 31.50 32.50 30.85 2,038,800 1,535,000 15.8
02/01/2026
27.50
 11,299,600 27.10 28 26.85 972,300 286,600 18.7
01/01/2026
31.50
 2,300,200 31.50 31.60 31.10 201,500 25,800 5.5
31/12/2025
31.50
 2,300,200 31.50 31.60 31.10 201,500 25,800 5.5
30/12/2025
31.50
 2,361,200 31.80 31.85 31.20 317,700 139,300 5.6
29/12/2025
31.70
 1,693,100 32 32.05 31.70 392,000 74,500 10.1
26/12/2025
32.05
 4,535,100 31.70 32.05 30.65 978,100 303,200 21.3
25/12/2025
32.15
 2,877,000 32.95 32.95 32.15 874,700 82,800 25.6
24/12/2025
32.95
 1,880,500 32.80 33.05 32.60 788,700 30,100 25.0
23/12/2025
33
 3,199,500 33.20 33.20 32.55 1,215,600 134,600 35.5
22/12/2025
33.15
 3,293,800 32.55 33.15 32.55 399,800 76,200 10.7
19/12/2025
32.65
 4,196,200 32.10 32.70 31.85 1,656,500 806,700 27.7
18/12/2025
32.10
 3,552,200 31.70 32.25 31.50 847,100 683,700 5.3
17/12/2025
31.70
 5,315,000 31.60 32.25 31.35 1,711,700 611,600 35.0
16/12/2025
31.60
 7,010,500 29.65 31.65 29.45 1,577,500 127,900 44.6
15/12/2025
29.60
 6,034,000 30.30 30.60 29.40 1,768,500 1,159,200 18.0
12/12/2025
30.50
 6,117,000 32.30 32.50 30.50 486,800 184,400 9.1
11/12/2025
32.50
 3,661,000 32.60 32.80 32.50 7,000 67,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |