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

18
0.55
(3.15%)
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
(2026-07-01) 		-4.35 -19.91% 104,133,200 -3,160,751 0
16.40
21.85
17.45
2 tháng
(2026-06-01) 		-5.15 -22.74% 184,590,300 -7,387,586 0
16.40
23.70
17.45
3 tháng
(2026-05-04) 		-7.50 -30% 289,241,000 -37,271,493 0
16.40
25
17.45
6 tháng
(2026-02-02) 		-9.70 -35.66% 553,346,600 -41,098,805 65.9
16.40
28.55
17.45
12 tháng
(2025-08-05) 		-10.40 -37.28% 1,386,394,500 -99,451,397 -1,791.4
16.40
37
17.45
24 tháng
(2024-08-12) 		-12 -40.69% 2,075,248,700 -154,287,362 -3,563.7
16.40
37
17.45
36 tháng
(2023-08-16) 		-9.21 -34.48% 2,684,873,900 -140,954,534 -3,080.2
16.40
37
17.45
60 tháng
(2021-08-26) 		-8.56 -32.84% 3,607,739,400 -76,602,213 -1,336.2
14.27
38.80
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |