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)
27/06/2018
12.84
 91,980 12.84 12.96 12.76 51,270 28,210 0.7
26/06/2018
12.84
 47,300 12.82 12.88 12.76 10,770 15,030 -0.1
25/06/2018
12.82
 51,230 12.90 12.90 12.76 11,440 13,620 -0.1
22/06/2018
12.90
 75,360 12.90 12.92 12.76 18,720 38,780 -0.6
21/06/2018
12.90
 96,270 12.86 12.96 12.72 40,130 50,330 -0.3
20/06/2018
12.86
 61,420 12.72 12.92 12.72 7,420 18,310 -0.3
19/06/2018
12.72
 115,560 13.17 13.17 12.35 35,390 20,000 0.5
18/06/2018
13.17
 80,240 13.33 13.42 12.96 0 0 0
15/06/2018
13.33
 97,760 13.37 13.37 13.21 4,030 20,000 -0.5
14/06/2018
13.37
 126,930 13.37 13.48 13.23 44,040 31,540 0.4
13/06/2018
13.37
 133,320 13.37 13.58 13.33 368,740 322,790 1.5
12/06/2018
13.37
 72,510 13.68 13.68 13.29 701,010 500,310 6.2
11/06/2018
13.68
 91,800 13.85 13.85 13.54 0 200 -0.0
08/06/2018
13.85
 40,990 13.85 13.91 13.79 0 0 0
07/06/2018
13.85
 149,320 13.85 13.99 13.79 0 29,660 -1.0
06/06/2018
13.85
 106,830 13.60 13.99 13.64 200,070 200,000 0.0
05/06/2018
13.60
 85,500 13.62 13.77 13.58 504,250 500,000 0.1
04/06/2018
13.62
 157,940 13.70 13.79 13.54 0 100,630 -3.3
01/06/2018
13.70
 55,170 13.64 13.70 13.42 0 0 0
31/05/2018
13.64
 68,030 13.37 13.64 13.37 9,000 4,000 0.2
30/05/2018
13.37
 30,620 13.50 13.56 13.13 0 6,730 -0.2
29/05/2018
13.50
 195,320 12.86 13.56 12.35 50,000 2,850 1.5
28/05/2018
12.86
 131,110 13.83 13.95 12.86 18,000 1,970 0.5
25/05/2018
13.83
 110,770 13.83 13.95 13.62 73,020 69,000 0.1
24/05/2018
13.83
 52,800 13.99 13.99 13.83 341,140 325,000 0.5
23/05/2018
13.99
 68,760 13.93 13.99 13.72 0 20,000 -0.7
22/05/2018
13.93
 298,750 14.57 14.57 13.56 0 177,340 -6.0
21/05/2018
14.57
 105,470 14.59 14.59 14.44 170 30,500 -1.1
18/05/2018
14.59
 317,550 14.61 14.73 14.44 101,000 111,410 -0.4
17/05/2018
14.61
 98,240 14.69 14.69 14.53 29,100 30,000 -0.0
16/05/2018
14.69
 228,420 14.55 14.77 14.40 86,440 68,000 0.7
15/05/2018
14.55
 208,630 14.36 14.55 14.22 64,600 61,000 0.1
14/05/2018
14.36
 204,310 14.28 14.36 13.99 56,000 50,000 0.2
11/05/2018
14.28
 179,570 14.28 14.28 13.95 590 107,230 -3.6
10/05/2018
14.28
 181,140 14.53 14.53 14.03 0 60,800 -2.1
09/05/2018
14.53
 297,290 13.87 14.53 13.83 57,420 150,810 -3.2
08/05/2018
13.87
 338,320 14.05 14.05 13.83 0 225,670 -7.6
07/05/2018
14.05
 256,880 13.89 14.05 13.50 3,000 153,050 -5.0
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

Chính sách bảo mật | Điều khoản sử dụng |