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

18.20
0.75
(4.30%)
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
(2026-07-01) 		-4.35 -19.91% 104,133,200 -3,160,751 0
16.40
21.85
17.45
2 tháng
(2026-06-01) 		-5.15 -22.74% 184,590,300 -7,387,586 0
16.40
23.70
17.45
3 tháng
(2026-05-04) 		-7.50 -30% 289,241,000 -37,271,493 0
16.40
25
17.45
6 tháng
(2026-02-02) 		-9.70 -35.66% 553,346,600 -41,098,805 65.9
16.40
28.55
17.45
12 tháng
(2025-08-05) 		-10.40 -37.28% 1,386,394,500 -99,451,397 -1,791.4
16.40
37
17.45
24 tháng
(2024-08-12) 		-12 -40.69% 2,075,248,700 -154,287,362 -3,563.7
16.40
37
17.45
36 tháng
(2023-08-16) 		-9.21 -34.48% 2,684,873,900 -140,954,534 -3,080.2
16.40
37
17.45
60 tháng
(2021-08-26) 		-8.56 -32.84% 3,607,739,400 -76,602,213 -1,336.2
14.27
38.80
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |