Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/04/2017	8.67	154,320	8.67	8.70	8.57	28,180	1,116,330	-27.4
12/04/2017	8.67	128,740	8.64	8.74	8.64	32,030	38,000	-0.1
11/04/2017	8.64	256,050	8.58	8.95	8.58	79,660	86,990	-0.2
10/04/2017	8.58	77,660	8.57	8.60	8.53	0	14,000	-0.3
07/04/2017	8.57	112,800	8.67	8.67	8.57	110	45,630	-1.1
05/04/2017	8.67	131,560	8.77	8.77	8.67	100	33,000	-0.8
04/04/2017	8.77	99,890	8.88	8.95	8.77	0	46,910	-1.2
03/04/2017	8.88	64,190	8.79	8.91	8.77	0	990	-0.0
31/03/2017	8.79	46,790	8.81	8.84	8.76	0	0	0
30/03/2017	8.81	58,460	8.81	8.88	8.74	8,620	0	0.2
29/03/2017	8.81	41,000	8.96	8.96	8.72	0	0	0
28/03/2017	8.96	226,110	8.39	8.96	8.43	99,200	46,020	1.4
27/03/2017	8.39	119,660	8.39	8.46	8.32	0	1,036,000	-24.9
24/03/2017	8.39	42,500	8.39	8.43	8.32	11,000	14,000	-0.1
23/03/2017	8.39	96,730	8.39	8.43	8.32	0	2,028,980	-48.7
22/03/2017	8.39	138,840	8.39	8.46	8.32	250	47,000	-1.1
21/03/2017	8.39	114,000	8.48	8.48	8.32	6,600	28,000	-0.5
20/03/2017	8.48	98,420	8.43	8.70	8.43	0	0	0
17/03/2017	8.43	169,140	8.39	8.74	8.39	0	0	0
16/03/2017	8.39	276,080	8.08	8.39	8.01	25,000	55,490	-0.7
15/03/2017	8.08	224,820	8.01	8.12	8.01	35,000	60,000	-0.6
14/03/2017	8.01	220,060	8.01	8.03	7.98	250	20,960	-0.5
13/03/2017	8.01	282,630	8.08	8.12	7.94	74,300	84,350	-0.2
10/03/2017	8.08	36,310	8.06	8.12	7.98	0	0	0
09/03/2017	8.06	123,850	8.15	8.15	8.05	8,500	20,000	-0.3
08/03/2017	8.15	99,810	8.13	8.17	8.05	10,400	0	0.2
07/03/2017	8.13	77,200	8.12	8.15	8.01	0	0	0
06/03/2017	8.12	162,440	8.08	8.15	7.94	44,820	32,000	0.3
03/03/2017	8.08	143,990	8.05	8.12	7.91	10,600	51,160	-0.9
02/03/2017	8.05	325,450	7.77	8.08	7.80	75,190	116,940	-1.0
01/03/2017	7.77	166,560	7.60	7.77	7.60	21,400	500	0.5
28/02/2017	7.60	73,860	7.60	7.60	7.56	0	0	0
27/02/2017	7.60	41,200	7.60	7.63	7.56	0	0	0
24/02/2017	7.60	84,870	7.63	7.63	7.49	0	400	-0.0
23/02/2017	7.63	84,940	7.63	7.70	7.49	0	0	0
22/02/2017	7.63	78,220	7.73	7.84	7.56	780	0	0.0
21/02/2017	7.73	322,340	7.46	7.94	7.39	17,850	0	0.4
20/02/2017	7.46	290,110	7.46	7.49	7.21	124,130	20	2.7
17/02/2017	7.46	61,100	7.46	7.46	7.35	0	40	-0.0
16/02/2017	7.46	155,430	7.04	7.53	7.07	500	40	0.0
15/02/2017	7.04	309,910	7.01	7.25	6.97	2,180,812	2,355,852	-3.6
14/02/2017	7.01	150,950	6.97	7.04	6.94	6,000	30,000	-0.5
13/02/2017	6.97	173,920	6.83	6.97	6.81	0	30,000	-0.6
10/02/2017	6.83	136,000	6.80	6.87	6.80	0	0	0
09/02/2017	6.80	153,270	6.73	6.87	6.73	0	0	0
08/02/2017	6.73	139,250	6.76	6.76	6.69	0	300	-0.0
07/02/2017	6.76	122,100	6.80	6.83	6.73	0	0	0
06/02/2017	6.80	53,130	6.83	6.83	6.78	30	10,000	-0.2
03/02/2017	6.83	21,850	6.87	6.87	6.81	0	0	0
02/02/2017	6.87	35,380	6.83	6.87	6.83	0	0	0
25/01/2017	6.83	122,400	6.76	6.83	6.69	0	0	0
24/01/2017	6.76	158,190	6.83	6.83	6.76	0	71,470	-1.4
23/01/2017	6.83	33,360	6.87	6.87	6.81	0	17,850	-0.4
20/01/2017	6.87	53,270	6.83	6.87	6.83	0	0	0
19/01/2017	6.83	34,690	6.83	6.85	6.83	0	350,000	-6.9
18/01/2017	6.83	53,330	6.87	6.87	6.83	320,000	320,000	0
17/01/2017	6.87	132,420	6.87	6.88	6.83	0	0	0
16/01/2017	6.87	101,470	6.87	6.90	6.83	0	0	0
13/01/2017	6.87	91,080	6.87	6.94	6.83	0	0	0
12/01/2017	6.87	90,630	6.87	6.87	6.81	0	3,380	-0.1
11/01/2017	6.87	54,130	6.83	6.87	6.80	0	0	0
10/01/2017	6.83	52,760	6.83	6.87	6.83	0	0	0
09/01/2017	6.83	139,520	6.83	6.90	6.78	0	0	0
06/01/2017	6.83	101,780	6.73	6.87	6.69	0	24,000	-0.5
05/01/2017	6.73	250,760	6.92	6.92	6.69	870	180,730	-3.5
04/01/2017	6.92	86,170	6.92	6.94	6.92	0	30,130	-0.6
03/01/2017	6.92	113,370	6.94	6.94	6.87	0	36,370	-0.7
30/12/2016	6.94	66,220	6.94	6.94	6.90	23,000	25,790	-0.1
29/12/2016	6.94	97,520	6.94	6.94	6.90	0	65,000	-1.3
28/12/2016	6.94	88,150	6.94	6.97	6.90	0	0	0
27/12/2016	6.94	120,090	6.94	6.94	6.90	0	17,000	-0.3
26/12/2016	6.94	60,270	7.01	7.01	6.90	0	0	0
23/12/2016	7.01	83,530	7.04	7.04	6.94	0	0	0
22/12/2016	7.04	79,200	7.04	7.07	6.99	0	16,000	-0.3
21/12/2016	7.04	172,270	7.01	7.11	6.99	6,014,000	57,080	119.1
20/12/2016	7.01	66,730	7.04	7.04	6.99	0	15,420	-0.3
19/12/2016	7.04	68,660	7.01	7.07	6.99	0	23,500	-0.5
16/12/2016	7.01	96,230	7.01	7.04	6.94	0	34,780	-0.7
15/12/2016	7.01	137,270	7.01	7.04	6.97	0	90,100	-1.8
14/12/2016	7.01	48,820	6.99	7.01	6.97	0	25,990	-0.5
13/12/2016	6.99	132,650	6.99	6.99	6.97	25,000	80,000	-1.1
12/12/2016	6.99	54,570	6.99	7.01	6.97	163,760	148,660	0.3
09/12/2016	6.99	64,050	7.01	7.01	6.97	0	36,850	-0.7
08/12/2016	7.01	59,580	7.01	7.01	6.94	0	23,000	-0.5
07/12/2016	7.01	46,950	7.01	7.01	6.97	0	21,400	-0.4
06/12/2016	7.01	43,900	7.01	7.02	6.97	0	0	0
05/12/2016	7.01	153,330	7.04	7.06	6.97	105,830	69,270	0.7
02/12/2016	7.04	56,600	7.06	7.07	7.01	8,210	0	0.2
01/12/2016	7.06	56,640	7.04	7.06	7.01	293,000	285,000	0.2
30/11/2016	7.04	68,060	6.97	7.04	6.97	72,000	66,000	0.1
29/11/2016	6.97	68,710	6.94	7.01	6.92	658,000	651,510	0.1
28/11/2016	6.94	52,810	6.97	6.97	6.90	400,000	400,000	0
25/11/2016	6.97	50,650	7.02	7.02	6.94	15,000	15,110	-0.0
24/11/2016	7.02	117,860	7.02	7.07	7.02	58,000	62,500	-0.1
23/11/2016	7.02	107,100	7.02	7.07	7.01	8,000	52,070	-0.9
22/11/2016	7.02	97,060	7.02	7.07	7.01	8,000	17,140	-0.2
21/11/2016	7.02	54,120	7.07	7.11	7.02	8,000	15,900	-0.2
18/11/2016	7.07	63,670	7.11	7.11	7.04	8,000	24,200	-0.3
17/11/2016	7.11	40,650	7.11	7.11	7.09	0	0	0
16/11/2016	7.11	62,780	7.11	7.14	7.07	0	0	0

Page:
<<
22
23
24
>>

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

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

THỐNG KÊ GIAO DỊCH