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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |