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

25.50
-0.75
(-2.86%)
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
(2026-02-23) 		-1.75 -6.25% 88,765,500 11,148,700 295.3
23.95
28.25
25.50
2 tháng
(2026-01-19) 		-3.05 -10.41% 216,379,800 5,668,900 146.6
23.95
29.30
25.50
3 tháng
(2025-12-22) 		-6.90 -20.81% 313,397,000 1,573,300 35.5
23.95
33.15
25.50
6 tháng
(2025-09-22) 		-7.75 -22.79% 742,185,100 -27,208,700 -902.4
23.95
35.85
25.50
12 tháng
(2025-03-25) 		-3.52 -11.83% 1,302,408,600 -74,647,465 -2,422.6
22.05
37
25.50
24 tháng
(2024-04-01) 		-5.15 -16.41% 1,955,030,700 -97,303,073 -3,166.8
22.05
37
25.50
36 tháng
(2023-04-05) 		4.46 20.48% 2,469,566,900 -78,144,373 -2,481.1
21.04
37
25.50
60 tháng
(2021-04-15) 		6.94 35.94% 3,582,717,500 -38,518,008 -1,600.5
14.27
38.80
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |