Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/11/2016	7.11	55,920	7.11	7.14	7.07	0	0	0
14/11/2016	7.11	56,350	7.11	7.14	7.11	0	0	0
11/11/2016	7.11	66,930	6.94	7.11	7.01	0	0	0
10/11/2016	6.94	270,140	7.11	7.14	6.94	500	200,000	-4.0
09/11/2016	7.11	194,010	7.20	7.21	6.94	450	0	0.0
08/11/2016	7.20	107,990	7.25	7.28	7.20	104,520	79,940	0.5
07/11/2016	7.25	84,050	7.32	7.32	7.25	16,150	18,290	-0.0
04/11/2016	7.32	92,640	7.35	7.37	7.28	0	17,500	-0.4
03/11/2016	7.35	60,170	7.35	7.39	7.32	22,000	0	0.5
02/11/2016	7.35	43,910	7.35	7.39	7.32	8,320	0	0.2
01/11/2016	7.35	53,330	7.35	7.39	7.32	0	0	0
31/10/2016	7.35	44,620	7.32	7.35	7.28	2,800,000	0	59.1
28/10/2016	7.32	91,020	7.32	7.35	7.25	0	0	0
27/10/2016	7.32	116,610	7.32	7.35	7.28	3,860	50,000	-1.0
26/10/2016	7.32	71,310	7.28	7.32	7.21	0	0	0
25/10/2016	7.28	65,440	7.28	7.32	7.21	360	0	0.0
24/10/2016	7.28	59,040	7.32	7.35	7.25	30	0	0.0
21/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
21/10/2016	7.32	59,330	7.20	7.46	7.25	100	0	0.0
20/10/2016	7.20	177,980	7.23	7.39	7.18	24,420	0	0.7
19/10/2016	7.23	182,890	7.36	7.36	7.23	43,430	0	1.2
18/10/2016	7.36	133,230	7.42	7.42	7.34	30,880	0	0.9
17/10/2016	7.42	57,340	7.42	7.43	7.39	12,800	0	0.4
14/10/2016	7.42	160,310	7.40	7.43	7.34	31,100	11,120	0.6
13/10/2016	7.40	140,090	7.44	7.47	7.40	32,800	16,880	0.4
12/10/2016	7.44	69,930	7.44	7.47	7.42	16,140	0	0.5
11/10/2016	7.44	77,040	7.42	7.48	7.43	0	10,000	-0.3
10/10/2016	7.42	206,730	7.46	7.46	7.38	320	142,430	-3.9
07/10/2016	7.46	212,710	7.44	7.47	7.36	0	123,670	-3.4
06/10/2016	7.44	152,910	7.42	7.44	7.36	0	100,000	-2.8
05/10/2016	7.42	65,410	7.42	7.43	7.39	0	0	0
04/10/2016	7.42	94,620	7.44	7.47	7.39	0	0	0
03/10/2016	7.44	93,100	7.36	7.47	7.39	0	0	0
30/09/2016	7.36	166,800	7.26	7.58	7.24	0	13,230	-0.4
29/09/2016	7.26	345,000	7.24	7.28	7.23	0	50,000	-1.4
28/09/2016	7.24	365,320	7.26	7.26	7.23	0	0	0
27/09/2016	7.26	107,620	7.26	7.26	7.20	0	0	0
26/09/2016	7.26	186,880	7.23	7.28	7.23	39,640	100,000	-1.6
23/09/2016	7.23	238,990	7.23	7.34	7.23	0	195,760	-5.3

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 (2025-11-05)	-0.50	-1.43%	120,781,900	4,800	7.9	32 35.40 33.95
2 tháng (2025-10-06)	1.45	4.39%	325,283,500	-17,575,800	-548.1	31.55 35.85 33.95
3 tháng (2025-09-08)	-0.35	-1.01%	422,461,800	-37,914,100	-1,236.9	31.55 35.85 33.95
6 tháng (2025-06-09)	7.31	26.95%	779,272,600	-78,482,092	-2,400.7	26.18 37 33.95
12 tháng (2024-12-10)	3.09	9.84%	1,092,205,600	-96,948,348	-3,128.4	22.05 37 33.95
24 tháng (2023-12-18)	9.41	37.57%	1,787,421,900	-97,272,229	-3,092.8	22.05 37 33.95
36 tháng (2022-12-21)	15.59	82.68%	2,205,421,200	-85,551,941	-2,717.5	18.29 37 33.95
60 tháng (2020-12-31)	16.26	89.36%	3,329,134,230	-74,921,628	-2,726.7	14.27 38.80 33.95

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

THỐNG KÊ GIAO DỊCH