Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

5.73
0.08
(1.42%)
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
(2024-04-22) 		0.20 3.67% 50,788,900 59,300 0.3
5.38
5.73
5.73
2 tháng
(2024-03-21) 		-0.74 -11.58% 156,760,000 -158,000 -1.4
5.38
6.54
5.73
3 tháng
(2024-02-20) 		-0.67 -10.60% 237,850,800 -2,196,850 -13.7
5.38
6.54
5.73
6 tháng
(2023-11-22) 		-0.65 -10.32% 461,424,300 -409,722 -2.4
5.38
6.65
5.73
12 tháng
(2023-05-26) 		-0.03 -0.53% 1,300,507,400 -1,146,822 -7.7
5.15
8.16
5.73
24 tháng
(2022-05-31) 		-4.80 -45.93% 2,066,576,900 -374,101 3.1
4.05
10.70
5.73
36 tháng
(2021-07-19) 		-8.38 -59.73% 2,436,848,401 1,027,799 38.4
4.05
16.91
5.73
60 tháng
(2021-07-19) 		-8.38 -59.73% 2,436,848,401 1,027,799 38.4
4.05
16.91
5.73
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
6.23
-0.01
 3,164,800 6.22 6.25 6.15 39,700 0 0.2
#102 14/12/2023
6.24
-0.01
 3,831,200 6.30 6.33 6.15 500 0 0.0
#103 13/12/2023
6.25
-0.15
 5,026,200 6.41 6.45 6.20 200 0 0.0
#104 12/12/2023
6.40
0.02
 3,534,800 6.42 6.47 6.32 0 0 0
#105 11/12/2023
6.38
0.01
 4,055,700 6.38 6.45 6.30 30,000 1,300 0.2
#106 08/12/2023
6.37
-0.21
 4,814,400 6.52 6.60 6.35 21,000 0 0.1
#107 07/12/2023
6.58
-0.07
 7,973,400 6.72 6.72 6.30 0 89,000 -0.6
#108 06/12/2023
6.65
0.21
 6,335,400 6.45 6.70 6.41 0 7,300 -0.0
#109 05/12/2023
6.44
-0.01
 5,941,400 6.50 6.50 6.35 0 0 0
#110 04/12/2023
6.45
0.21
 8,610,500 6.28 6.45 6.24 51,000 24,800 0.2
#111 01/12/2023
6.24
-0.02
 3,444,800 6.28 6.28 6.05 8,000 39,200 -0.2
#112 30/11/2023
6.26
0.10
 6,079,700 6.20 6.35 6.15 76,000 31,400 0.3
#113 29/11/2023
6.16
0.04
 3,326,200 6.12 6.20 6.07 78,000 0 0.5
#114 28/11/2023
6.12
0
 3,668,400 6.09 6.12 5.93 7,300 79,000 -0.4
#115 27/11/2023
6.12
-0.03
 2,524,300 6.14 6.15 6.01 0 0 0
#116 24/11/2023
6.15
0.15
 6,523,600 6.10 6.15 5.80 0 438,000 -2.6
#117 23/11/2023
6
-0.30
 9,285,300 6.31 6.49 6 56,400 0 0.3
#118 22/11/2023
6.30
0.10
 5,828,000 6.18 6.34 6.14 10,000 3,500 0.0
#119 21/11/2023
6.20
0.05
 4,415,000 6.28 6.30 6.11 13,000 14,300 -0.0
#120 20/11/2023
6.15
-0.04
 4,285,400 6 6.21 6 20,000 30,300 -0.1
#121 17/11/2023
6.19
0.04
 12,543,800 6.16 6.41 6.10 0 120,100 -0.7
#122 16/11/2023
6.15
0.15
 3,842,800 6 6.15 5.94 0 0 0
#123 15/11/2023
6
-0.03
 5,196,000 6.15 6.21 6 300 163,500 -1.0
#124 14/11/2023
6.03
0
 4,445,000 6.03 6.11 5.95 0 114,500 -0.7
#125 13/11/2023
6.03
-0.08
 5,280,600 6.12 6.16 5.93 18,000 104,400 -0.5
#126 10/11/2023
6.11
0.01
 7,123,700 6 6.23 6 4,000 38,000 -0.2
#127 09/11/2023
6.10
0.23
 8,977,900 5.87 6.25 5.82 375,000 104,600 1.6
#128 08/11/2023
5.87
0.38
 5,564,600 5.46 5.87 5.45 143,300 74,700 0.4
#129 07/11/2023
5.49
-0.09
 1,964,100 5.55 5.57 5.43 16,700 73,700 -0.3
#130 06/11/2023
5.58
0.04
 2,446,000 5.54 5.65 5.41 62,400 10,500 0.3
#131 03/11/2023
5.54
0.02
 3,230,100 5.55 5.60 5.40 39,500 56,400 -0.1
#132 02/11/2023
5.52
0.36
 6,390,100 5.20 5.52 5.15 206,700 0 1.1
#133 01/11/2023
5.16
0.01
 2,996,700 5.15 5.18 5 97,300 14,000 0.4
#134 31/10/2023
5.15
-0.11
 3,187,300 5.45 5.45 5.05 93,000 15,900 0.4
#135 30/10/2023
5.26
-0.21
 1,831,500 5.40 5.47 5.26 42,100 38,800 0.0
#136 27/10/2023
5.47
0.02
 3,439,200 5.46 5.49 5.10 0 72,200 -0.4
#137 26/10/2023
5.45
-0.40
 6,296,700 5.68 5.70 5.45 0 46,700 -0.3
#138 25/10/2023
5.85
0
 2,456,700 5.87 5.92 5.77 10,000 25,700 -0.1
#139 24/10/2023
5.85
0.09
 3,005,800 5.78 5.85 5.66 22,400 0 0.1
#140 23/10/2023
5.76
-0.01
 2,800,500 5.79 5.79 5.65 46,900 0 0.3
#141 20/10/2023
5.77
0.17
 4,419,400 5.60 5.77 5.40 31,100 0 0.2
#142 19/10/2023
5.60
-0.20
 3,091,700 5.75 5.76 5.56 0 15,000 -0.1
#143 18/10/2023
5.80
-0.18
 5,794,400 6 6.02 5.57 0 46,600 -0.3
#144 17/10/2023
5.98
-0.21
 2,997,400 6.16 6.21 5.98 28,200 20,400 0.0
#145 16/10/2023
6.19
-0.17
 3,480,900 6.35 6.35 6.12 0 2,700 -0.0
#146 13/10/2023
6.36
-0.02
 3,086,800 6.25 6.38 6.15 2,000 0 0.0
#147 12/10/2023
6.38
0.08
 4,163,100 6.36 6.42 6.28 600 7,700 -0.0
#148 11/10/2023
6.30
-0.02
 2,975,000 6.30 6.32 6.15 0 49,500 -0.3
#149 10/10/2023
6.32
0.04
 3,597,500 6.33 6.38 6.28 103,400 0 0.7
#150 09/10/2023
6.28
0.11
 3,256,300 6.17 6.28 6.12 10,000 100 0.1
#151 06/10/2023
6.17
0.08
 3,615,300 6 6.17 5.97 53,500 87,400 -0.2
#152 05/10/2023
6.09
-0.05
 2,603,000 6.10 6.19 5.91 0 135,200 -0.8
#153 04/10/2023
6.14
0.26
 4,519,000 5.78 6.14 5.72 2,400 39,800 -0.2
#154 03/10/2023
5.88
-0.42
 5,123,400 6.10 6.20 5.86 100 108,300 -0.6
#155 02/10/2023
6.30
0.05
 2,417,000 6.30 6.33 6.15 0 117,900 -0.7
#156 29/09/2023
6.25
0.06
 3,553,100 6.20 6.27 6.13 50,000 173,800 -0.8
#157 28/09/2023
6.19
-0.09
 3,011,100 6.20 6.27 6 48,600 3,000 0.3
#158 27/09/2023
6.28
0.38
 5,622,000 5.90 6.28 5.70 243,800 88,000 0.9
#159 26/09/2023
5.90
-0.43
 6,837,400 6.06 6.33 5.90 251,400 43,000 1.3
#160 25/09/2023
6.33
-0.47
 6,291,500 6.72 6.83 6.33 0 10,000 -0.1
#161 22/09/2023
6.80
-0.50
 7,376,600 7.06 7.20 6.79 0 5,400 -0.0
#162 21/09/2023
7.30
-0.12
 3,483,000 7.40 7.40 7.25 7,000 0 0.1
#163 20/09/2023
7.42
0.35
 5,189,700 7.05 7.42 7.01 3,000 4,300 -0.0
#164 19/09/2023
7.07
-0.02
 4,908,300 7.07 7.20 6.93 0 27,800 -0.2
#165 18/09/2023
7.09
-0.04
 5,109,700 7.13 7.13 7 0 0 0
#166 15/09/2023
7.13
-0.02
 5,945,600 7.16 7.23 7 0 0 0
#167 14/09/2023
7.15
-0.40
 8,864,400 7.52 7.52 7.10 0 200 -0.0
#168 13/09/2023
7.55
-0.11
 7,185,700 7.67 7.67 7.40 5,000 128,400 -0.9
#169 12/09/2023
7.66
0.19
 5,694,600 7.40 7.68 7.30 10,000 85,500 -0.6
#170 11/09/2023
7.47
-0.38
 10,872,800 7.85 7.92 7.40 27,900 4,000 0.2
#171 08/09/2023
7.85
-0.13
 7,586,200 7.99 8.02 7.82 0 100 -0.0
#172 07/09/2023
7.98
0.28
 13,505,600 7.73 8.10 7.72 216,900 1,900 1.7
#173 06/09/2023
7.70
-0.02
 10,040,200 7.70 7.75 7.51 2,300 10,000 -0.1
#174 05/09/2023
7.72
0.03
 9,695,400 7.74 7.86 7.64 0 1,600 -0.0
#175 31/08/2023
7.69
0.01
 6,205,100 7.70 7.83 7.66 0 28,100 -0.2
#176 30/08/2023
7.68
0.16
 6,115,500 7.67 7.75 7.55 5,000 50,200 -0.3
#177 29/08/2023
7.52
0.12
 6,646,800 7.43 7.62 7.36 4,000 40,000 -0.3
#178 28/08/2023
7.40
0.06
 5,653,500 7.34 7.40 7.23 41,800 12,200 0.2
#179 25/08/2023
7.34
-0.01
 6,094,200 7.31 7.38 7.20 16,000 253,800 -1.7
#180 24/08/2023
7.35
0.22
 7,564,500 7.07 7.35 6.99 100,400 120,500 -0.1
#181 23/08/2023
7.13
-0.02
 4,739,300 7.20 7.22 7 66,100 9,500 0.4
#182 22/08/2023
7.15
0.06
 7,649,900 7.18 7.18 6.66 227,000 23,800 1.4
#183 21/08/2023
7.09
-0.35
 11,182,800 7.06 7.30 6.92 183,700 151,300 0.2
#184 18/08/2023
7.44
-0.56
 14,767,700 7.82 7.89 7.44 2,000 283,700 -2.2
#185 17/08/2023
8
-0.14
 7,476,500 8.10 8.12 8 17,100 900 0.1
#186 16/08/2023
8.14
-0.01
 6,029,800 8.15 8.15 7.99 0 400 -0.0
#187 15/08/2023
8.15
-0.01
 5,488,300 8.16 8.17 8.01 9,900 25,700 -0.1
#188 14/08/2023
8.16
0.36
 9,308,500 8.15 8.20 8 263,500 0 2.1
#189 11/08/2023
7.80
0.02
 6,586,500 7.76 7.82 7.60 49,000 9,500 0.3
#190 10/08/2023
7.78
0.06
 7,404,500 7.70 7.88 7.65 1,000 6,600 -0.0
#191 09/08/2023
7.72
0.01
 7,742,700 7.70 7.80 7.58 30,500 0 0.2
#192 08/08/2023
7.71
-0.08
 9,147,900 7.88 7.90 7.66 46,000 44,900 0.0
#193 07/08/2023
7.79
0.05
 8,057,900 7.80 7.80 7.55 500 459,600 -3.5
#194 04/08/2023
7.74
0.36
 13,078,100 7.50 7.80 7.39 29,800 42,900 -0.1
#195 03/08/2023
7.38
0.03
 7,422,200 7.26 7.44 7.24 200 33,700 -0.2
#196 02/08/2023
7.35
0.25
 9,421,200 7.09 7.35 7.04 504,300 16,000 3.5
#197 01/08/2023
7.10
-0.23
 12,013,900 7.38 7.40 7.10 0 201,400 -1.5
#198 31/07/2023
7.33
0.04
 10,834,000 7.35 7.45 7.22 13,100 36,700 -0.2
#199 28/07/2023
7.29
-0.01
 9,416,000 7.35 7.36 7.13 0 26,400 -0.2
#200 27/07/2023
7.30
0.42
 19,961,000 6.89 7.30 6.89 253,500 26,400 1.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc