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

26.20
0
(0%)
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) 		-1.80 -6.43% 80,013,600 11,432,100 302.8
23.95
28.25
26.20
2 tháng
(2026-01-16) 		-3.55 -11.93% 214,064,600 5,314,100 135.0
23.95
29.75
26.20
3 tháng
(2025-12-17) 		-5.50 -17.35% 317,708,500 3,970,000 111.0
23.95
33.15
26.20
6 tháng
(2025-09-18) 		-7.20 -21.56% 740,022,700 -26,818,900 -890.9
23.95
35.85
26.20
12 tháng
(2025-03-24) 		-3.44 -11.60% 1,295,412,400 -74,356,765 -2,414.9
22.05
37
26.20
24 tháng
(2024-03-27) 		-5.54 -17.44% 1,953,533,400 -96,702,073 -3,147.0
22.05
37
26.20
36 tháng
(2023-04-03) 		4.19 19.02% 2,464,769,900 -78,181,910 -2,483.0
21.04
37
26.20
60 tháng
(2021-04-12) 		6.27 31.45% 3,579,490,600 -39,035,308 -1,618.5
14.27
38.80
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
33.90
 12,420,700 34.40 35.20 33.85 1,223,500 1,211,300 0.3
16/10/2025
34.20
 10,297,400 34.95 35 34 426,400 2,089,900 -57.6
15/10/2025
34.10
 21,160,400 31.90 34.10 31.20 1,463,200 9,637,600 -262.4
14/10/2025
31.90
 10,322,700 33 33.05 31.80 53,700 6,077,900 -193.9
13/10/2025
32.55
 8,191,200 32.05 33 31.95 1,150,000 2,759,800 -52.2
10/10/2025
32.45
 5,841,600 32.75 33 32.25 574,900 2,689,700 -68.5
09/10/2025
32.45
 4,571,600 32.60 33.05 32 0 0 0
08/10/2025
32.40
 5,045,000 32.90 32.90 31.70 1,178,900 737,300 14.3
07/10/2025
32.25
 3,144,100 33.30 33.30 32.25 1,600 624,500 -20.3
06/10/2025
33
 3,922,700 31.90 33 31.70 313,900 1,305,900 -32.0
03/10/2025
31.75
 6,795,900 33 33 31.45 635,600 1,452,800 -26.3
02/10/2025
33
 4,391,000 33.70 33.90 32.95 27,400 1,437,800 -47.2
01/10/2025
33.70
 3,011,300 34 34 33.35 49,100 1,583,600 -51.6
30/09/2025
33.80
 8,398,800 34.30 34.90 33.55 1,086,900 2,974,200 -64.6
29/09/2025
34.25
 2,799,400 34.65 34.95 34 270,200 568,000 -10.3
26/09/2025
34.50
 10,125,300 33.65 35 33.65 1,195,900 3,545,000 -79.4
25/09/2025
33.70
 6,273,200 34.05 34.35 33.55 275,200 3,574,300 -111.6
24/09/2025
33.95
 4,292,500 33.55 34.15 33.35 164,500 1,231,900 -36.0
23/09/2025
33.40
 2,941,200 34.30 34.30 33.40 404,900 1,777,700 -46.2
22/09/2025
34
 5,622,300 34.10 34.65 33.10 216,800 2,499,900 -77.5
19/09/2025
34.30
 3,270,600 33.60 34.30 33.30 684,600 511,300 6.2
18/09/2025
33.40
 3,318,900 33.70 33.75 33.05 944,000 1,010,900 -2.2
17/09/2025
33.50
 3,920,100 34.35 34.40 33.50 160,200 1,292,500 -38.4
16/09/2025
34.30
 4,366,500 35.10 35.10 34.20 33,700 1,700,200 -57.7
15/09/2025
34.85
 3,294,200 34.60 35.10 34.60 234,100 984,900 -26.1
12/09/2025
34.80
 3,361,100 35 35.50 34.70 104,200 1,177,300 -37.4
11/09/2025
35
 6,149,900 34.40 35 33.30 1,220,600 971,300 9.0
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

Chính sách bảo mật | Điều khoản sử dụng |