Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2017	10.13	530,670	9.78	10.13	9.76	115,600	0	3.3
11/07/2017	9.78	115,090	9.78	9.80	9.71	58,790	0	1.7
10/07/2017	9.78	68,300	9.80	9.80	9.73	0	0	0
07/07/2017	9.80	81,290	9.78	9.81	9.78	801,790	801,790	0
06/07/2017	9.78	150,330	9.71	9.78	9.66	0	0	0
05/07/2017	9.71	63,130	9.68	9.73	9.68	0	0	0
04/07/2017	9.68	60,830	9.66	9.68	9.66	0	0	0
03/07/2017	9.66	56,130	9.66	9.71	9.66	0	0	0
30/06/2017	9.66	127,600	9.64	9.75	9.61	55,690	0	1.6
29/06/2017	9.64	93,070	9.71	9.71	9.64	0	0	0
28/06/2017	9.71	58,400	9.71	9.75	9.64	0	0	0
27/06/2017	9.71	91,600	9.75	9.78	9.64	0	0	0
26/06/2017	9.75	83,260	9.88	9.95	9.71	0	0	0
23/06/2017	9.88	215,620	9.68	9.99	9.64	59,720	1,200	1.7
22/06/2017	9.68	82,890	9.71	9.75	9.68	0	0	0
21/06/2017	9.71	78,840	9.71	9.75	9.69	0	0	0
20/06/2017	9.71	90,200	9.71	9.78	9.71	0	0	0
19/06/2017	9.71	129,290	9.68	9.85	9.68	0	0	0
16/06/2017	9.68	70,750	9.64	9.71	9.61	190	0	0.0
15/06/2017	9.64	164,520	9.54	9.64	9.54	65,000	0	1.8
14/06/2017	9.54	153,990	9.71	9.78	9.54	3,500	0	0.1
13/06/2017	9.71	102,460	9.83	9.83	9.71	15,000	0	0.4
12/06/2017	9.83	124,530	9.85	9.85	9.71	37,970	0	1.1
09/06/2017	9.85	66,610	9.85	9.88	9.75	0	1,000	-0.0
08/06/2017	9.85	155,040	9.88	9.88	9.71	0	10,000	-0.3
07/06/2017	9.88	306,470	9.90	9.92	9.85	71,290	20,000	1.5
06/06/2017	9.90	63,020	10.02	10.06	9.88	2,000	0	0.1
05/06/2017	10.02	269,800	9.75	10.09	9.81	0	0	0
02/06/2017	9.75	240,680	9.64	9.78	9.61	2,000	2,860	-0.0
01/06/2017	9.64	66,230	9.64	9.64	9.54	300	1,000	-0.0
31/05/2017	9.64	87,380	9.61	9.64	9.47	0	10	-0.0
30/05/2017	9.61	320,220	9.64	9.81	9.61	88,190	39,420	1.4

Page:
<<
21
22
23
>>

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

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

THỐNG KÊ GIAO DỊCH