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)
30/11/2017
12.14
 261,200 12.14 12.18 11.98 0 20 -0.0
29/11/2017
12.14
 318,250 12.18 12.35 11.93 0 0 0
28/11/2017
12.18
 217,710 12.14 12.22 12.10 1,800,000 1,800,000 0
27/11/2017
12.14
 329,610 12.14 12.35 12.06 0 0 0
24/11/2017
12.14
 283,440 11.93 12.14 11.89 0 15,280 -0.4
23/11/2017
11.93
 465,050 12.14 12.14 11.85 3,000 0 0.1
22/11/2017
12.14
 377,170 12.20 12.22 12.02 205,700 0 6.1
21/11/2017
12.20
 652,100 12.49 12.49 11.93 325,530 0 9.6
20/11/2017
12.49
 433,150 11.81 12.49 11.83 156,360 56,480 3.0
17/11/2017
11.81
 551,780 11.07 11.81 11.07 363,040 25,800 9.5
16/11/2017
11.07
 586,470 11.01 11.28 10.95 0 3,010 -0.1
15/11/2017
11.01
 103,880 11.01 11.01 10.93 100 0 0.0
14/11/2017
11.01
 233,650 11.01 11.05 10.93 0 1,000 -0.0
13/11/2017
11.01
 93,170 10.99 11.07 10.91 475,000 475,000 0
10/11/2017
10.99
 100,560 11.07 11.09 10.82 0 0 0
09/11/2017
11.07
 356,380 10.70 11.15 10.72 0 20 -0.0
08/11/2017
10.70
 102,570 10.70 10.72 10.66 0 0 0
07/11/2017
10.70
 81,420 10.70 10.72 10.66 270 0 0.0
06/11/2017
10.70
 215,600 10.68 10.72 10.62 40 0 0.0
03/11/2017
10.68
 79,150 10.68 10.68 10.66 0 0 0
02/11/2017
10.68
 99,270 10.70 10.70 10.64 0 270 -0.0
01/11/2017
10.70
 185,550 10.68 10.78 10.66 4,116,120 20 106.8
31/10/2017
10.68
 144,430 10.68 10.70 10.60 0 20 -0.0
30/10/2017
10.68
 176,840 10.66 10.70 10.62 0 0 0
27/10/2017
10.66
 98,880 10.66 10.66 10.49 0 0 0
26/10/2017
10.66
 92,220 10.66 10.66 10.47 0 0 0
25/10/2017
10.66
 96,500 10.62 10.66 10.49 0 0 0
24/10/2017
10.62
 198,020 10.45 10.72 10.41 65,720 20 1.7
23/10/2017
10.45
 115,920 10.47 10.49 10.41 0 0 0
20/10/2017
10.47
 92,970 10.45 10.53 10.45 20,550 20 0.5
19/10/2017
10.45
 107,230 10.33 10.47 10.33 0 0 0
18/10/2017
10.33
 188,690 10.51 10.53 10.33 0 48,580 -1.2
17/10/2017
10.51
 172,780 10.66 10.66 10.45 0 0 0
16/10/2017
10.66
 120,300 10.70 10.74 10.58 7,600,780 0 190.0
13/10/2017
10.70
 190,760 10.62 10.74 10.62 3,000 0 0.1
12/10/2017
10.62
 291,790 10.39 10.74 10.39 57,670 4,000 1.4
11/10/2017
10.39
 87,460 10.37 10.39 10.33 0 0 0
10/10/2017
10.37
 78,190 10.33 10.37 10.25 0 0 0
09/10/2017
10.33
 117,440 10.37 10.37 10.12 30 0 0.0
06/10/2017
10.37
 143,430 10.37 10.37 10.08 0 0 0
05/10/2017
10.37
 93,100 10.33 10.41 10.29 0 6,000 -0.2
04/10/2017
10.33
 161,890 10.21 10.33 10.06 16,410 6,070 0.3
03/10/2017
10.21
 224,680 10.04 10.21 10.00 127,380 48,220 1.9
02/10/2017
10.04
 90,200 9.88 10.04 9.88 7,810 0 0.2
29/09/2017
9.88
 104,900 9.88 9.96 9.86 0 0 0
28/09/2017
9.88
 58,420 9.67 9.88 9.67 0 1,333,770 -30.9
27/09/2017
9.67
 130,150 9.75 9.79 9.61 18,880 25,130 -0.1
26/09/2017
9.75
 55,450 9.75 9.84 9.71 70 30,330 -0.7
25/09/2017
9.75
 36,670 9.88 9.88 9.75 0 15,360 -0.4
22/09/2017
9.88
 45,230 9.88 9.92 9.84 0 13,750 -0.3
21/09/2017
9.88
 30,050 9.88 9.92 9.84 0 13,800 -0.3
20/09/2017
9.88
 57,220 10.04 10.04 9.86 0 29,700 -0.7
19/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 10/4 Giá: 15 (Volume + 40%, Ratio=0.40)
19/09/2017
10.04
 127,970 9.64 10.21 9.59 64,260 30,210 0.8
18/09/2017
9.64
 364,580 9.71 9.75 9.64 50 270,750 -7.6
15/09/2017
9.71
 102,510 9.71 9.75 9.71 40 74,410 -2.1
14/09/2017
9.71
 52,910 9.71 9.75 9.69 20 500 -0.0
13/09/2017
9.71
 79,510 9.61 9.71 9.64 200 1,000 -0.0
12/09/2017
9.61
 60,230 9.61 9.64 9.61 69,640 79,000 -0.3
11/09/2017
9.61
 53,780 9.68 9.71 9.54 0 26,050 -0.7
08/09/2017
9.68
 52,070 9.69 9.75 9.68 0 22,100 -0.6
07/09/2017
9.69
 80,210 9.71 9.75 9.68 0 41,580 -1.2
06/09/2017
9.71
 71,150 9.71 9.75 9.68 0 48,190 -1.3
05/09/2017
9.71
 31,210 9.71 9.75 9.68 0 17,940 -0.5
01/09/2017
9.71
 87,370 9.71 9.75 9.68 0 41,420 -1.2
31/08/2017
9.71
 30,510 9.71 9.71 9.68 0 0 0
30/08/2017
9.71
 49,460 9.71 9.75 9.68 0 25,960 -0.7
29/08/2017
9.71
 90,240 9.75 9.78 9.68 30 19,260 -0.5
28/08/2017
9.75
 61,870 9.80 9.80 9.75 0 32,870 -0.9
25/08/2017
9.80
 66,740 9.80 9.80 9.75 0 11,590 -0.3
24/08/2017
9.80
 37,340 9.80 9.80 9.71 0 8,000 -0.2
23/08/2017
9.80
 77,370 9.80 9.80 9.78 0 70,000 -2.0
22/08/2017
9.80
 79,260 9.80 9.88 9.80 59,090 29,570 0.8
21/08/2017
9.80
 79,590 9.78 9.81 9.71 0 0 0
18/08/2017
9.78
 79,770 9.80 9.80 9.68 0 0 0
17/08/2017
9.80
 104,780 9.80 9.80 9.71 0 0 0
16/08/2017
9.80
 67,060 9.80 9.81 9.78 0 0 0
15/08/2017
9.80
 62,630 9.80 9.81 9.78 0 0 0
14/08/2017
9.80
 60,760 9.80 9.81 9.71 0 0 0
11/08/2017
9.80
 63,160 9.78 9.81 9.75 0 0 0
10/08/2017
9.78
 46,230 9.81 9.81 9.78 0 0 0
09/08/2017
9.81
 44,300 9.78 9.83 9.75 200 0 0.0
08/08/2017
9.78
 91,780 9.92 9.92 9.76 0 0 0
07/08/2017
9.92
 156,340 9.87 10.06 9.75 108,000 6,810 2.9
04/08/2017
9.87
 59,360 9.90 9.90 9.81 1,500 13,190 -0.3
03/08/2017
9.90
 139,850 9.78 9.90 9.78 38,930 20,000 0.5
02/08/2017
9.78
 50,430 9.78 9.78 9.71 9,450 16,170 -0.2
01/08/2017
9.78
 137,910 9.71 9.88 9.68 0 25,500 -0.7
31/07/2017
9.71
 66,110 9.71 9.71 9.68 0 4,840 -0.1
28/07/2017
9.71
 50,850 9.64 9.71 9.68 150 0 0.0
27/07/2017
9.64
 63,580 9.57 9.64 9.54 631,820 631,820 0
26/07/2017
9.57
 116,580 9.73 9.73 9.54 0 64,720 -1.8
25/07/2017
9.73
 55,040 9.81 9.81 9.71 0 37,760 -1.1
24/07/2017
9.81
 114,860 9.76 9.85 9.75 87,510 0 2.5
21/07/2017
9.76
 47,390 9.78 9.81 9.76 0 0 0
20/07/2017
9.78
 49,450 9.78 9.81 9.71 0 0 0
19/07/2017
9.78
 165,710 9.76 9.87 9.75 59,520 0 1.7
18/07/2017
9.76
 92,970 9.85 9.85 9.75 0 0 0
17/07/2017
9.85
 73,420 10.02 10.02 9.81 12,670 0 0.4
14/07/2017
10.02
 130,170 10.16 10.16 9.81 25,390 0 0.7
13/07/2017
10.16
 164,480 10.13 10.21 10.13 56,900 2,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |