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

22.95
-0.05
(-0.22%)
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
(2026-05-19) 		0.10 0.43% 91,877,200 -8,597,843 0
22.20
23.70
23
2 tháng
(2026-04-20) 		-2.70 -10.38% 178,987,600 -35,024,888 0
22.20
26
23
3 tháng
(2026-03-20) 		-2.20 -8.63% 270,108,400 -45,402,360 -217.9
22.20
26.55
23
6 tháng
(2025-12-22) 		-9.85 -29.71% 583,505,400 -43,829,060 -182.3
22.20
33.15
23
12 tháng
(2025-06-23) 		-3.52 -13.12% 1,388,860,900 -115,397,752 -2,369.4
22.20
37
23
24 tháng
(2024-06-28) 		-7.20 -23.60% 2,025,395,500 -147,205,192 -3,533.9
22.05
37
23
36 tháng
(2023-07-04) 		0.50 2.18% 2,620,669,900 -130,922,089 -2,932.5
22.05
37
23
60 tháng
(2021-07-14) 		-1.83 -7.30% 3,615,213,300 -88,219,768 -2,019.5
14.27
38.80
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |