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

23
-0.30
(-1.29%)
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
(2026-05-19) 		0.10 0.43% 91,877,200 -8,597,843 0
22.20
23.70
23
2 tháng
(2026-04-20) 		-2.70 -10.38% 178,987,600 -35,024,888 0
22.20
26
23
3 tháng
(2026-03-20) 		-2.20 -8.63% 270,108,400 -45,402,360 -217.9
22.20
26.55
23
6 tháng
(2025-12-22) 		-9.85 -29.71% 583,505,400 -43,829,060 -182.3
22.20
33.15
23
12 tháng
(2025-06-23) 		-3.52 -13.12% 1,388,860,900 -115,397,752 -2,369.4
22.20
37
23
24 tháng
(2024-06-28) 		-7.20 -23.60% 2,025,395,500 -147,205,192 -3,533.9
22.05
37
23
36 tháng
(2023-07-04) 		0.50 2.18% 2,620,669,900 -130,922,089 -2,932.5
22.05
37
23
60 tháng
(2021-07-14) 		-1.83 -7.30% 3,615,213,300 -88,219,768 -2,019.5
14.27
38.80
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2018
13.66
 205,360 13.90 13.90 13.59 5,430 23,000 -0.6
01/11/2018
13.90
 342,300 14.12 14.21 13.81 1,100,000 924,250 5.7
31/10/2018
14.12
 285,270 13.85 14.16 13.68 245,880 0 7.9
30/10/2018
13.85
 233,940 13.77 13.85 13.53 208,310 0 6.5
29/10/2018
13.77
 322,020 13.85 13.85 13.42 275,910 1,000 8.6
26/10/2018
13.85
 301,930 13.37 13.85 13.35 250,000 0 7.8
25/10/2018
13.37
 163,880 13.37 13.37 13.13 0 5,000 -0.2
24/10/2018
13.37
 216,860 13.35 13.50 13.33 0 0 0
23/10/2018
13.35
 332,440 14.03 14.03 13.15 0 0 0
22/10/2018
14.03
 83,060 14.40 14.40 14.03 0 0 0
19/10/2018
14.40
 71,090 14.42 14.45 14.31 0 10 -0.0
18/10/2018
14.42
 77,110 14.51 14.51 14.34 0 0 0
17/10/2018
14.51
 73,080 14.51 14.60 14.47 0 2,330 -0.1
16/10/2018
14.51
 74,130 14.73 14.73 14.42 10 2,600 -0.1
15/10/2018
14.73
 294,940 14.47 14.73 14.42 340,000 1,500 11.3
12/10/2018
14.47
 311,880 14.10 14.51 13.99 219,000 40,000 5.9
11/10/2018
14.10
 248,860 14.91 14.91 13.88 0 60,000 -1.9
10/10/2018
14.91
 50,310 15.08 15.08 14.84 0 5,010 -0.2
09/10/2018
15.08
 83,670 15.08 15.15 15.06 50,000 14,990 1.2
08/10/2018
15.08
 83,670 15.21 15.21 14.99 0 10,000 -0.3
05/10/2018
15.21
 101,660 15.21 15.30 15.08 0 20 -0.0
04/10/2018
15.21
 157,020 14.95 15.21 14.91 0 52,040 -1.8
03/10/2018
14.95
 86,470 14.95 14.99 14.93 0 290 -0.0
02/10/2018
14.95
 374,720 15.13 15.39 14.75 250,020 57,040 6.7
01/10/2018
15.13
 469,550 14.91 15.21 14.78 368,610 50,700 10.9
28/09/2018
14.91
 100,660 15.08 15.30 14.91 12,000 1,000 0.4
27/09/2018
15.08
 434,130 14.49 15.35 14.49 180,330 0 6.2
26/09/2018
14.49
 130,840 14.49 14.51 14.45 23,890 0 0.8
25/09/2018
14.49
 137,280 14.49 14.51 14.45 50,000 0 1.7
24/09/2018
14.49
 95,070 14.56 14.56 14.47 47,000 0 1.6
21/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/09/2018
14.56
 153,840 14.22 14.86 14.25 65,000 0 2.1
20/09/2018
14.22
 193,550 13.83 14.28 13.79 127,390 0 4.4
19/09/2018
13.83
 195,640 13.68 13.85 13.68 141,750 0 4.8
18/09/2018
13.68
 259,790 13.54 13.70 13.39 176,400 5,000 5.7
17/09/2018
13.54
 151,560 13.74 13.74 13.54 10 0 0.0
14/09/2018
13.74
 504,210 13.93 13.95 13.68 400,000 0 13.5
13/09/2018
13.93
 459,730 13.60 13.97 13.54 356,000 0 12.0
12/09/2018
13.60
 233,090 13.70 13.70 13.50 185,000 2,000 6.1
11/09/2018
13.70
 414,080 13.42 13.70 13.13 283,500 500 9.4
10/09/2018
13.42
 378,680 13.00 13.42 12.88 0 1,500 -0.0
07/09/2018
13.00
 284,210 12.76 13.02 12.67 0 0 0
06/09/2018
12.76
 224,110 12.90 12.92 12.63 0 0 0
05/09/2018
12.90
 219,000 13.04 13.04 12.76 0 0 0
04/09/2018
13.04
 169,670 13.17 13.21 12.90 0 0 0
31/08/2018
13.17
 475,470 12.70 13.29 12.70 6,000 0 0.2
30/08/2018
12.70
 276,700 12.70 12.74 12.57 4,071,580 0 122.2
29/08/2018
12.70
 129,190 12.76 12.80 12.65 18,500 0 0.6
28/08/2018
12.76
 210,650 12.49 12.86 12.63 7,000 4,100 0.1
27/08/2018
12.49
 304,450 12.26 12.67 12.22 3,080 10 0.1
24/08/2018
12.26
 212,880 12.10 12.30 12.02 0 0 0
23/08/2018
12.10
 122,520 12.06 12.10 11.85 69,560 66,000 0.1
22/08/2018
12.06
 144,870 11.98 12.10 11.91 359,000 350,000 0.3
21/08/2018
11.98
 93,790 11.98 12.06 11.77 0 0 0
20/08/2018
11.98
 87,870 11.98 12.10 11.85 0 10,000 -0.3
17/08/2018
11.98
 153,550 11.98 12.10 11.77 500,000 530,000 -0.9
16/08/2018
11.98
 126,840 12.10 12.10 11.93 0 0 0
15/08/2018
12.10
 156,260 12.16 12.22 11.98 37,880 0 1.1
14/08/2018
12.16
 75,900 12.18 12.18 11.98 1,100 0 0.0
13/08/2018
12.18
 190,190 12.22 12.22 11.98 600 0 0.0
10/08/2018
12.22
 179,130 12.22 12.22 12.10 104,000 0 3.1
09/08/2018
12.22
 82,740 12.18 12.35 12.18 3,400 0 0.1
08/08/2018
12.18
 151,620 12.10 12.22 12.02 2,200 1,000 0.0
07/08/2018
12.10
 143,250 12.35 12.35 12.02 2,000 0 0.1
06/08/2018
12.35
 92,810 12.35 12.39 12.14 2,000 1,000 0.0
03/08/2018
12.35
 153,810 12.35 12.43 12.26 53,000 0 1.6
02/08/2018
12.35
 80,590 12.39 12.55 12.26 2,000 0 0.1
01/08/2018
12.39
 193,210 12.39 12.53 12.22 30,110 0 0.9
31/07/2018
12.39
 452,610 12.72 12.72 12.39 402,000 200,000 6.2
30/07/2018
12.72
 217,650 12.72 12.92 12.63 6,000 0 0.2
27/07/2018
12.72
 508,900 12.35 13.00 12.37 173,000 186,970 -0.5
26/07/2018
12.35
 136,490 12.39 12.39 12.32 130,000 84,200 1.4
25/07/2018
12.39
 203,820 12.39 12.43 12.32 172,000 112,800 1.8
24/07/2018
12.39
 135,740 12.39 12.39 12.30 108,000 39,900 2.0
23/07/2018
12.39
 67,200 12.43 12.43 12.32 26,000 20,730 0.2
20/07/2018
12.43
 130,120 12.43 12.45 12.24 42,850 34,360 0.3
19/07/2018
12.43
 71,490 12.43 12.47 12.28 24,150 20,140 0.1
18/07/2018
12.43
 117,680 12.35 12.43 12.28 38,400 34,990 0.1
17/07/2018
12.35
 104,390 12.30 12.35 12.16 39,500 0 1.2
16/07/2018
12.30
 135,230 12.12 12.35 12.12 70,000 510 2.1
13/07/2018
12.12
 95,080 11.98 12.12 11.95 30,780 4,000 0.8
12/07/2018
11.98
 183,480 11.93 11.98 11.85 90,000 500 2.6
11/07/2018
11.93
 75,770 12.10 12.10 11.60 0 1,500 -0.0
10/07/2018
12.10
 76,250 12.22 12.26 11.93 0 1,000 -0.0
09/07/2018
12.22
 86,830 12.22 12.30 12.14 0 0 0
06/07/2018
12.22
 163,320 12.14 12.24 11.85 0 0 0
05/07/2018
12.14
 85,860 12.35 12.35 11.52 1,100 0 0.0
04/07/2018
12.35
 108,210 12.35 12.47 12.26 0 4,460 -0.1
03/07/2018
12.35
 92,100 12.67 12.67 12.26 211,550 201,420 0.3
02/07/2018
12.67
 79,640 12.76 12.80 12.35 11,520 680 0.3
29/06/2018
12.76
 37,250 12.76 12.84 12.59 305,450 307,920 -0.1
28/06/2018
12.76
 44,330 12.84 12.84 12.72 5,920 14,120 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |