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

25.50
-0.75
(-2.86%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
9.64
 428,270 9.42 9.68 9.36 0 0 0
26/05/2017
9.42
 167,330 9.43 9.47 9.33 0 0 0
25/05/2017
9.43
 154,760 9.43 9.62 9.36 10,000 2,010 0.2
24/05/2017
9.43
 121,340 9.43 9.43 9.29 0 1,380 -0.0
23/05/2017
9.43
 136,430 9.45 9.47 9.29 0 0 0
22/05/2017
9.45
 191,550 9.24 9.50 9.10 1,402,010 1,952,434 -14.9
19/05/2017
9.24
 353,240 9.50 9.50 9.23 300 10,000 -0.3
18/05/2017
9.50
 169,270 9.76 9.76 9.47 35,640 1,950 0.9
17/05/2017
9.76
 186,860 9.71 9.78 9.61 0 0 0
16/05/2017
9.71
 615,970 9.64 10.18 9.57 0 5,700 -0.2
15/05/2017
9.64
 320,100 9.49 9.68 9.47 0 0 0
12/05/2017
9.49
 316,490 9.43 9.78 9.36 50 2,000 -0.1
11/05/2017
9.43
 123,910 9.54 9.54 9.36 0 12,000 -0.3
10/05/2017
9.54
 146,140 9.59 9.62 9.50 150 0 0.0
09/05/2017
9.59
 540,180 9.45 9.69 9.50 250 2,000 -0.0
08/05/2017
9.45
 418,380 8.84 9.45 8.81 0 4,950 -0.1
05/05/2017
8.84
 167,160 8.84 8.88 8.76 0 45,500 -1.2
04/05/2017
8.84
 172,560 8.67 8.86 8.70 0 0 0
03/05/2017
8.67
 97,150 8.67 8.70 8.60 200 0 0.0
28/04/2017
8.67
 56,040 8.67 8.67 8.60 2,000 0 0.1
27/04/2017
8.67
 118,850 8.67 8.74 8.64 0 0 0
26/04/2017
8.67
 71,080 8.64 8.70 8.60 3,450 0 0.1
25/04/2017
8.64
 169,460 8.74 8.74 8.57 3,500 5,000 -0.0
24/04/2017
8.74
 148,790 8.77 8.77 8.70 4,150 0 0.1
21/04/2017
8.77
 76,870 8.81 8.81 8.74 5,000 38,640 -0.8
20/04/2017
8.81
 148,050 8.88 8.91 8.72 30,800 0 0.8
19/04/2017
8.88
 170,660 8.70 8.91 8.69 5,000 0 0.1
18/04/2017
8.70
 114,790 8.67 8.70 8.64 130,000 130,000 0
17/04/2017
8.67
 145,770 8.60 8.74 8.60 0 10,270 -0.3
14/04/2017
8.60
 91,550 8.67 8.67 8.53 280 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |