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
(2025-11-05) 		-0.50 -1.43% 120,781,900 4,800 7.9
32
35.40
33.95
2 tháng
(2025-10-06) 		1.45 4.39% 325,283,500 -17,575,800 -548.1
31.55
35.85
33.95
3 tháng
(2025-09-08) 		-0.35 -1.01% 422,461,800 -37,914,100 -1,236.9
31.55
35.85
33.95
6 tháng
(2025-06-09) 		7.31 26.95% 779,272,600 -78,482,092 -2,400.7
26.18
37
33.95
12 tháng
(2024-12-10) 		3.09 9.84% 1,092,205,600 -96,948,348 -3,128.4
22.05
37
33.95
24 tháng
(2023-12-18) 		9.41 37.57% 1,787,421,900 -97,272,229 -3,092.8
22.05
37
33.95
36 tháng
(2022-12-21) 		15.59 82.68% 2,205,421,200 -85,551,941 -2,717.5
18.29
37
33.95
60 tháng
(2020-12-31) 		16.26 89.36% 3,329,134,230 -74,921,628 -2,726.7
14.27
38.80
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
13.89
 229,020 13.97 14.20 13.87 0 150,030 -5.1
03/05/2018
13.97
 340,220 14.22 14.22 13.58 650 100,000 -3.3
02/05/2018
14.22
 478,580 15.02 15.02 14.22 100 309,470 -11.0
27/04/2018
15.02
 267,480 15.02 15.21 14.98 4,030 185,460 -6.6
26/04/2018
15.02
 375,350 15.23 16.05 14.81 10,730 190,540 -6.6
24/04/2018
15.23
 302,360 15.70 15.70 15.02 24,530 193,800 -6.3
23/04/2018
15.70
 754,100 16.83 17.18 15.70 6,040 366,830 -14.2
20/04/2018
16.83
 306,360 17.00 17.20 16.50 2,560 99,830 -3.9
19/04/2018
17.00
 154,560 17.12 17.26 16.87 299,210 206,700 3.9
18/04/2018
17.12
 859,170 17.28 17.41 17.12 721,760 317,360 17.0
17/04/2018
17.28
 400,270 17.28 17.32 17.16 501,340 348,630 6.4
16/04/2018
17.28
 566,180 17.28 17.32 16.67 426,090 190,380 9.9
13/04/2018
17.28
 669,410 17.28 17.59 16.46 1,366,070 1,000,810 15.3
12/04/2018
17.28
 538,090 17.00 17.70 16.50 473,270 95,500 15.7
11/04/2018
17.00
 529,290 16.48 17.28 16.38 251,460 6,000 10.0
10/04/2018
16.48
 582,440 16.38 16.48 16.17 132,200 500 5.2
09/04/2018
16.38
 526,630 16.11 16.38 15.97 1,500 6,050 -0.2
06/04/2018
16.11
 356,770 16.01 16.30 15.97 26,220 20 1.0
05/04/2018
16.01
 263,790 16.09 16.30 15.91 10,120 2,560 0.3
04/04/2018
16.09
 998,640 15.21 16.25 15.08 15,040 159,200 -5.5
03/04/2018
15.21
 398,060 15.23 15.27 14.94 30,840 52,840 -0.8
02/04/2018
15.23
 477,660 14.92 15.39 14.92 32,270 1,100 1.1
30/03/2018
14.92
 159,510 14.94 15.02 14.65 0 23,250 -0.8
29/03/2018
14.94
 108,350 15.10 15.21 14.86 3,110 24,050 -0.8
28/03/2018
15.10
 198,570 14.77 15.10 14.63 938,470 944,680 -0.2
27/03/2018
14.77
 187,180 14.73 15.14 14.61 117,300 225,920 -3.9
26/03/2018
14.73
 136,110 14.73 14.79 14.53 104,000 100,000 0.1
23/03/2018
14.73
 102,640 15.21 15.21 14.53 150 0 0.0
22/03/2018
15.21
 303,270 15.16 15.39 15.16 18,210 124,880 -3.9
21/03/2018
15.16
 252,250 14.98 15.27 15.06 5,300 5,000 0.0
20/03/2018
14.98
 220,520 14.65 15.23 14.67 360 7,040 -0.2
19/03/2018
14.65
 272,980 14.75 14.77 14.57 72,130 115,950 -1.6
16/03/2018
14.75
 355,080 14.57 14.77 14.57 316,350 100,900 7.7
15/03/2018
14.57
 272,990 14.57 14.73 14.53 130,000 0 4.6
14/03/2018
14.57
 143,920 14.81 14.81 14.53 27,270 0 1.0
13/03/2018
14.81
 240,040 14.73 14.90 14.49 278,210 100,200 6.4
12/03/2018
14.73
 307,670 14.32 14.73 14.34 693,990 500,000 6.9
09/03/2018
14.32
 334,400 14.73 14.73 14.28 154,590 161,460 -0.2
08/03/2018
14.73
 415,190 14.81 14.94 14.69 267,940 10,800 9.2
07/03/2018
14.81
 347,290 15.14 15.14 14.65 172,010 7,200 5.9
06/03/2018
15.14
 149,770 15.41 15.41 14.90 49,980 14,790 1.3
05/03/2018
15.41
 708,870 15.06 15.64 15.12 411,090 9,420 15.0
02/03/2018
15.06
 479,070 14.40 15.06 14.09 210,760 23,900 6.7
01/03/2018
14.40
 269,340 14.20 14.57 14.05 12,410 8,000 0.2
28/02/2018
14.20
 269,890 13.54 14.36 13.27 35,750 10,000 0.9
27/02/2018
13.54
 298,690 13.62 13.62 13.21 3,000 178,010 -5.6
26/02/2018
13.62
 150,210 13.54 13.79 13.39 5,930 0 0.2
23/02/2018
13.54
 128,760 13.13 13.58 13.09 302,490 306,600 -0.1
22/02/2018
13.13
 78,310 13.04 13.25 13.04 0 8,160 -0.3
21/02/2018
13.04
 127,810 12.92 13.35 12.96 58,100 90,000 -1.0
13/02/2018
12.92
 98,880 12.92 12.96 12.84 0 42,180 -1.3
12/02/2018
12.92
 329,630 12.92 13.00 12.80 1,000 274,100 -8.5
09/02/2018
12.92
 277,940 13.04 13.04 12.47 2,770 210,700 -6.5
08/02/2018
13.04
 159,330 13.04 13.23 13.00 100,000 168,000 -2.2
07/02/2018
13.04
 202,190 12.76 13.54 12.88 21,000 90,300 -2.2
06/02/2018
12.76
 516,400 13.37 13.37 12.45 2,540 18,980 -0.5
05/02/2018
13.37
 371,750 14.11 14.11 13.33 17,030 53,600 -1.2
02/02/2018
14.11
 193,060 14.20 14.36 13.56 29,500 26,050 0.1
01/02/2018
14.20
 203,540 14.20 14.28 14.14 9,230 48,540 -1.4
31/01/2018
14.20
 215,340 14.20 14.44 14.16 19,050 270 0.7
30/01/2018
14.20
 219,800 14.03 14.32 13.66 7,870 18,780 -0.4
29/01/2018
14.03
 229,490 14.36 14.44 13.70 4,000 12,980 -0.3
26/01/2018
14.36
 683,150 14.38 15.00 13.62 342,720 3,000 11.9
25/01/2018
14.38
 1,048,080 13.46 14.38 13.46 700,260 19,000 23.6
22/01/2018
13.46
 1,427,480 12.59 13.46 12.76 664,470 12,000 20.9
19/01/2018
12.59
 1,293,300 12.02 12.59 12.06 133,560 1,000 4.0
18/01/2018
12.02
 387,580 11.77 12.02 11.69 103,000 0 3.0
17/01/2018
11.77
 403,230 11.73 12.18 11.56 103,820 66,500 1.1
16/01/2018
11.73
 156,580 11.93 12.00 11.73 11,300 2,000 0.3
15/01/2018
11.93
 411,910 11.93 11.95 11.77 4,460 0 0.1
12/01/2018
11.93
 289,000 11.89 12.10 11.93 27,550 0 0.8
11/01/2018
11.89
 220,050 11.89 11.95 11.85 25,200 1,000 0.7
10/01/2018
11.89
 248,670 11.93 11.98 11.89 0 0 0
09/01/2018
11.93
 344,060 11.87 11.98 11.52 4,320 0 0.1
08/01/2018
11.87
 106,940 12.00 12.00 11.85 2,610 0 0.1
05/01/2018
12.00
 203,500 12.10 12.14 11.89 15,000 8,000 0.2
04/01/2018
12.10
 733,900 11.52 12.10 11.52 70,010 31,020 1.1
03/01/2018
11.52
 204,230 11.28 11.52 11.32 10,000 0 0.3
02/01/2018
11.28
 125,060 11.28 11.38 11.25 0 31,000 -0.9
29/12/2017
11.28
 273,160 11.32 11.40 11.19 13,280 122,280 -3.0
28/12/2017
11.32
 356,890 11.52 11.60 11.23 0 106,680 -2.9
27/12/2017
11.52
 172,840 11.73 11.73 11.52 200 0 0.0
26/12/2017
11.73
 155,800 11.71 11.83 11.60 0 0 0
25/12/2017
11.71
 305,230 11.32 11.89 11.52 5,080 0 0.1
22/12/2017
11.32
 214,190 11.40 11.44 11.28 0 58,720 -1.6
21/12/2017
11.40
 203,390 11.40 11.44 11.30 0 12,740 -0.4
20/12/2017
11.40
 177,560 11.40 11.50 11.36 0 0 0
19/12/2017
11.40
 88,390 11.32 11.48 11.28 0 0 0
18/12/2017
11.32
 478,790 11.63 11.73 11.30 0 111,310 -3.1
15/12/2017
11.63
 163,190 11.63 11.73 11.60 200 51,150 -1.4
14/12/2017
11.63
 134,790 11.46 11.69 11.46 0 28,000 -0.8
13/12/2017
11.46
 187,350 11.46 11.52 11.38 0 50,000 -1.4
12/12/2017
11.46
 444,550 11.67 11.69 11.28 0 226,670 -6.3
11/12/2017
11.67
 164,890 11.77 11.81 11.60 100,000 117,000 -0.5
08/12/2017
11.77
 314,570 11.77 11.89 11.77 0 75,000 -2.2
07/12/2017
11.77
 233,160 11.85 11.95 11.73 183,780 136,570 1.4
06/12/2017
11.85
 258,710 12.02 12.06 11.73 249,120 205,000 1.3
05/12/2017
12.02
 316,050 11.95 12.12 11.95 1,500 0 0.0
04/12/2017
11.95
 518,260 12.06 12.08 11.93 300,000 490,160 -5.5
01/12/2017
12.06
 297,130 12.14 12.14 11.98 730 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |