Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	5.98	65,680	5.95	5.98	5.95	9,000	0	0.2
29/04/2016	5.95	66,400	5.92	5.95	5.92	0	0	0
28/04/2016	5.92	66,260	5.92	5.95	5.90	0	0	0
27/04/2016	5.92	96,620	5.98	5.98	5.90	0	4,000	-0.1
26/04/2016	5.98	69,200	5.98	6.00	5.92	0	0	0
25/04/2016	5.98	84,670	5.98	6.00	5.95	8,460	0	0.2
22/04/2016	5.98	161,060	5.98	6.00	5.95	4,000	0	0.1
21/04/2016	5.98	97,780	5.95	6.00	5.90	62,920	5,000	1.3
20/04/2016	5.95	162,640	5.98	6.00	5.87	0	7,700	-0.2
19/04/2016	5.98	227,440	6.11	6.11	5.87	0	1,000	-0.0
15/04/2016	6.11	158,710	6.16	6.18	6.11	5,000	3,000	0.0
14/04/2016	6.16	190,470	6.26	6.26	6.16	3,000	62,400	-1.4
13/04/2016	6.26	614,970	6.18	6.29	6.16	406,960	0	9.8
12/04/2016	6.18	158,770	6.18	6.24	6.16	0	4,280	-0.1
11/04/2016	6.18	648,980	6.03	6.29	6.03	4,000	5,000	-0.0
08/04/2016	6.03	88,320	6.05	6.05	5.95	20,730	5,000	0.4
07/04/2016	6.05	82,670	5.98	6.05	5.98	43,340	0	1.0
06/04/2016	5.98	74,060	6.00	6.00	5.98	36,010	0	0.8
05/04/2016	6.00	78,460	6.00	6.05	6.00	7,950	0	0.2
04/04/2016	6.00	226,680	5.95	6.05	5.95	142,050	0	3.3
01/04/2016	5.95	113,270	5.95	5.95	5.90	87,000	0	2.0
31/03/2016	5.95	114,420	5.95	5.95	5.92	90,530	0	2.1
30/03/2016	5.95	172,700	5.98	5.98	5.90	132,470	0	3.0
29/03/2016	5.98	239,730	6.00	6.03	5.95	195,040	0	4.5
28/03/2016	6.00	95,480	5.98	6.03	5.98	52,560	0	1.2
25/03/2016	5.98	165,530	6.03	6.03	5.95	115,240	0	2.7
24/03/2016	6.03	96,050	6.08	6.08	5.98	13,550	0	0.3
23/03/2016	6.08	414,210	6.00	6.08	5.95	344,320	0	8.0
22/03/2016	6.00	360,770	6.05	6.11	5.87	82,460	0	1.9
21/03/2016	6.05	149,000	6.18	6.18	6.05	113,670	4,000	2.6
18/03/2016	6.18	93,930	6.26	6.26	6.13	54,680	0	1.3
17/03/2016	6.26	544,760	6.24	6.29	6.24	448,990	120,000	7.9
16/03/2016	6.24	481,380	5.92	6.24	5.92	297,410	0	6.9
15/03/2016	5.92	930,170	5.85	6.00	5.90	940,060	0	21.6
14/03/2016	5.85	452,420	5.90	5.92	5.77	0	0	0
11/03/2016	5.90	138,260	5.87	5.92	5.87	0	0	0
10/03/2016	5.87	424,620	5.61	5.92	5.64	3,500,000	7,000,000	-77
09/03/2016	5.61	434,700	5.48	5.69	5.51	0	0	0
08/03/2016	5.48	212,230	5.46	5.51	5.46	0	0	0
07/03/2016	5.46	97,310	5.46	5.48	5.46	0	0	0
04/03/2016	5.46	62,380	5.46	5.51	5.46	0	0	0
03/03/2016	5.46	150,560	5.46	5.48	5.43	0	0	0
02/03/2016	5.46	225,830	5.46	5.51	5.43	0	0	0
01/03/2016	5.46	57,140	5.48	5.51	5.46	0	0	0
29/02/2016	5.48	64,700	5.53	5.53	5.48	0	0	0
26/02/2016	5.53	128,370	5.48	5.56	5.48	0	0	0
25/02/2016	5.48	126,540	5.51	5.53	5.48	0	0	0
24/02/2016	5.51	145,490	5.56	5.56	5.51	0	0	0
23/02/2016	5.56	181,950	5.59	5.59	5.53	0	0	0
22/02/2016	5.59	82,240	5.59	5.59	5.56	0	0	0
19/02/2016	5.59	201,550	5.56	5.59	5.56	0	0	0
18/02/2016	5.56	305,790	5.46	5.61	5.46	0	0	0
17/02/2016	5.46	101,510	5.46	5.48	5.43	1,200	0	0.0
16/02/2016	5.46	47,690	5.46	5.46	5.43	0	0	0
15/02/2016	5.46	41,450	5.46	5.46	5.41	0	0	0
05/02/2016	5.46	64,580	5.41	5.46	5.41	0	1,200	-0.0
04/02/2016	5.41	73,610	5.38	5.43	5.38	0	0	0
03/02/2016	5.38	99,690	5.35	5.38	5.35	0	0	0
02/02/2016	5.35	106,780	5.38	5.41	5.35	30,000	30,000	0
01/02/2016	5.38	107,210	5.46	5.46	5.38	50,000	50,000	0
29/01/2016	5.46	122,590	5.46	5.48	5.41	1,160	0	0.0
28/01/2016	5.46	301,060	5.48	5.56	5.46	0	0	0
27/01/2016	5.48	279,950	5.22	5.53	5.25	1,200	0	0.0
26/01/2016	5.22	182,670	5.25	5.28	5.20	0	0	0
25/01/2016	5.25	108,060	5.22	5.28	5.22	0	1,120	-0.0
22/01/2016	5.22	164,240	5.22	5.25	5.17	0	0	0
21/01/2016	5.22	103,490	5.25	5.25	5.20	0	0	0
20/01/2016	5.25	45,670	5.28	5.28	5.22	0	1,240	-0.0
19/01/2016	5.28	49,690	5.25	5.30	5.28	0	0	0
18/01/2016	5.25	108,770	5.33	5.33	5.20	0	0	0
15/01/2016	5.33	153,650	5.41	5.43	5.33	1,540	0	0.0
14/01/2016	5.41	155,180	5.46	5.46	5.35	0	0	0
13/01/2016	5.46	98,220	5.43	5.46	5.41	0	0	0
12/01/2016	5.43	258,380	5.48	5.48	5.15	0	1,540	-0.0
11/01/2016	5.48	25,450	5.51	5.51	5.48	75,000	75,000	0
08/01/2016	5.51	71,300	5.53	5.53	5.46	0	0	0
07/01/2016	5.53	47,330	5.59	5.59	5.51	250	0	0.0
06/01/2016	5.59	33,500	5.59	5.59	5.53	0	0	0
05/01/2016	5.59	35,550	5.59	5.59	5.53	0	0	0
04/01/2016	5.59	94,450	5.61	5.64	5.56	0	0	0
31/12/2015	5.61	288,550	5.59	5.61	5.56	0	0	0
30/12/2015	5.59	202,250	5.56	5.61	5.53	0	0	0
29/12/2015	5.56	85,550	5.56	5.56	5.53	0	0	0
28/12/2015	5.56	103,600	5.59	5.61	5.56	0	0	0
25/12/2015	5.59	58,270	5.61	5.61	5.59	0	0	0
24/12/2015	5.61	86,370	5.56	5.61	5.53	0	0	0
23/12/2015	5.56	152,750	5.56	5.56	5.53	0	0	0
22/12/2015	5.56	348,120	5.77	5.77	5.51	0	0	0
21/12/2015	5.77	70,630	5.90	5.90	5.72	0	0	0
18/12/2015	5.90	31,510	5.90	5.98	5.87	30,000	30,000	0
17/12/2015	5.90	75,720	5.87	5.98	5.87	0	0	0
16/12/2015	5.87	502,710	5.77	6.00	5.79	1,764,040	0	39.1
15/12/2015	5.77	319,200	5.48	5.82	5.48	0	0	0
14/12/2015	5.48	62,740	5.48	5.51	5.46	0	0	0
11/12/2015	5.48	86,810	5.46	5.51	5.46	0	0	0
10/12/2015	5.46	157,300	5.46	5.48	5.41	0	0	0
09/12/2015	5.46	129,960	5.48	5.48	5.43	0	0	0
08/12/2015	5.48	98,350	5.46	5.48	5.43	0	0	0
07/12/2015	5.46	72,760	5.53	5.53	5.43	0	0	0
04/12/2015	5.53	66,280	5.56	5.56	5.51	0	0	0

Page:
<<
24
25
26
>>

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