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

26.95
-0.55
(-2%)
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
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |