Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/08/2016	6.00	61,480	6.00	6.03	5.98	151,010	151,010	0
05/08/2016	6.00	41,960	6.00	6.00	5.98	0	0	0
04/08/2016	6.00	43,600	5.98	6.03	5.98	0	0	0
03/08/2016	5.98	53,380	6.00	6.00	5.95	0	0	0
02/08/2016	6.00	69,970	6.05	6.05	5.98	0	0	0
01/08/2016	6.05	139,950	6.03	6.16	6.03	0	0	0
29/07/2016	6.03	142,000	5.92	6.03	5.95	0	0	0
28/07/2016	5.92	34,060	5.95	5.98	5.92	0	0	0
27/07/2016	5.95	35,640	5.92	5.98	5.95	0	0	0
26/07/2016	5.92	119,620	5.98	5.98	5.92	0	0	0
25/07/2016	5.98	60,620	5.95	5.98	5.95	0	0	0
22/07/2016	5.95	109,810	5.95	5.95	5.90	0	0	0
21/07/2016	5.95	71,550	5.95	5.98	5.92	0	0	0
20/07/2016	5.95	46,780	5.95	5.98	5.95	0	0	0
19/07/2016	5.95	54,190	5.98	5.98	5.92	0	0	0
18/07/2016	5.98	45,270	5.92	5.98	5.92	0	0	0
15/07/2016	5.92	53,790	5.95	5.95	5.92	0	0	0
14/07/2016	5.95	81,550	5.95	5.98	5.90	0	0	0
13/07/2016	5.95	74,090	5.92	5.98	5.92	0	0	0
12/07/2016	5.92	98,270	5.95	5.98	5.90	0	0	0
11/07/2016	5.95	114,880	6.08	6.08	5.92	0	0	0
08/07/2016	6.08	109,550	6.05	6.16	6.05	0	0	0
07/07/2016	6.05	146,190	6.00	6.08	5.98	0	0	0
06/07/2016	6.00	236,920	5.90	6.08	5.90	0	0	0
05/07/2016	5.90	50,360	5.92	5.92	5.87	0	0	0
04/07/2016	5.92	61,670	5.95	5.98	5.90	0	0	0
01/07/2016	5.95	75,010	5.92	5.95	5.87	0	0	0
30/06/2016	5.92	31,590	5.92	5.95	5.90	0	0	0
29/06/2016	5.92	83,610	5.95	5.95	5.87	0	0	0
28/06/2016	5.95	42,040	5.95	5.95	5.92	135,500	135,500	0
27/06/2016	5.95	55,380	5.85	5.95	5.82	0	0	0
24/06/2016	5.85	198,280	5.95	5.95	5.79	0	0	0
23/06/2016	5.95	76,230	5.92	5.95	5.90	0	0	0
22/06/2016	5.92	78,450	5.98	5.98	5.92	0	0	0
21/06/2016	5.98	72,330	5.98	6.03	5.95	0	0	0
20/06/2016	5.98	85,750	5.92	5.98	5.92	0	0	0
17/06/2016	5.92	54,110	5.95	5.95	5.90	0	0	0
16/06/2016	5.95	52,730	5.95	6.00	5.92	0	0	0
15/06/2016	5.95	39,300	5.92	5.95	5.90	0	0	0
14/06/2016	5.92	49,520	5.90	5.95	5.87	0	0	0
13/06/2016	5.90	63,300	5.95	5.95	5.90	0	0	0
10/06/2016	5.95	46,180	6.00	6.00	5.95	0	0	0
09/06/2016	6.00	90,750	6.00	6.03	5.98	0	0	0
08/06/2016	6.00	90,150	6.05	6.05	5.98	0	0	0
07/06/2016	6.05	73,840	6.03	6.05	6.00	0	0	0
06/06/2016	6.03	78,020	6.11	6.11	6.03	190,730	190,730	0
03/06/2016	6.11	155,860	6.08	6.13	6.05	0	0	0
02/06/2016	6.08	104,370	6.03	6.08	6.00	0	0	0
01/06/2016	6.03	46,850	6.03	6.05	5.98	0	0	0
31/05/2016	6.03	100,000	6.05	6.08	5.98	0	0	0
30/05/2016	6.05	114,720	5.98	6.13	5.95	0	0	0
27/05/2016	5.98	63,480	5.98	5.98	5.92	0	0	0
26/05/2016	5.98	68,220	5.95	5.98	5.90	0	0	0
25/05/2016	5.95	60,130	5.90	5.95	5.90	0	0	0
24/05/2016	5.90	75,580	5.87	5.92	5.87	0	0	0
23/05/2016	5.87	57,370	5.95	5.98	5.87	0	0	0
20/05/2016	5.95	46,080	5.95	5.95	5.90	0	0	0
19/05/2016	5.95	47,110	5.95	5.98	5.92	0	0	0
18/05/2016	5.95	37,680	5.98	5.98	5.95	0	0	0
17/05/2016	5.98	75,030	5.98	6.00	5.95	0	0	0
16/05/2016	5.98	64,580	5.98	5.98	5.92	0	0	0
13/05/2016	5.98	87,720	5.98	5.98	5.92	0	0	0
12/05/2016	5.98	148,900	5.98	6.00	5.90	0	0	0
11/05/2016	5.98	77,730	5.90	5.98	5.85	0	0	0
10/05/2016	5.90	111,270	5.90	5.90	5.82	0	0	0
09/05/2016	5.90	149,850	5.95	5.95	5.85	0	0	0
06/05/2016	5.95	66,790	5.95	5.95	5.90	0	0	0
05/05/2016	5.95	83,840	5.98	5.98	5.90	0	0	0
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

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 (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

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

THỐNG KÊ GIAO DỊCH