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

15.60
0.30
(1.96%)
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
(2026-08-18) 		-2.40 -13.56% 123,054,500 -10,787,500 -192.9
15.30
28.60
15.60
2 tháng
(2026-07-20) 		-2.50 -14.04% 237,319,300 -14,509,400 -260.8
15.30
28.60
15.60
3 tháng
(2026-06-19) 		-7.70 -33.48% 313,387,600 -18,379,500 -340.7
15.30
28.60
15.60
6 tháng
(2026-03-23) 		-8.70 -36.25% 601,184,000 -61,962,200 -1,399.0
15.30
31.90
15.60
12 tháng
(2025-09-22) 		-18.70 -55% 1,388,147,100 -84,146,800 -2,177.2
15.30
35.85
15.60
24 tháng
(2024-09-27) 		-16.89 -52.47% 2,273,162,600 -130,425,151 -4,035.6
14.27
37
15.60
36 tháng
(2023-10-03) 		-8.42 -35.49% 2,970,034,800 -119,078,891 -3,613.8
12.98
37
15.60
60 tháng
(2021-10-13) 		-14.45 -48.56% 3,901,620,900 -60,083,950 -2,071.8
11.80
38.80
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/11/2016
7.35
 43,910 7.35 7.39 7.32 8,320 0 0.2
01/11/2016
7.35
 53,330 7.35 7.39 7.32 0 0 0
31/10/2016
7.35
 44,620 7.32 7.35 7.28 2,800,000 0 59.1
28/10/2016
7.32
 91,020 7.32 7.35 7.25 0 0 0
27/10/2016
7.32
 116,610 7.32 7.35 7.28 3,860 50,000 -1.0
26/10/2016
7.32
 71,310 7.28 7.32 7.21 0 0 0
25/10/2016
7.28
 65,440 7.28 7.32 7.21 360 0 0.0
24/10/2016
7.28
 59,040 7.32 7.35 7.25 30 0 0.0
21/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
21/10/2016
7.32
 59,330 7.20 7.46 7.25 100 0 0.0
20/10/2016
7.20
 177,980 7.23 7.39 7.18 24,420 0 0.7
19/10/2016
7.23
 182,890 7.36 7.36 7.23 43,430 0 1.2
18/10/2016
7.36
 133,230 7.42 7.42 7.34 30,880 0 0.9
17/10/2016
7.42
 57,340 7.42 7.43 7.39 12,800 0 0.4
14/10/2016
7.42
 160,310 7.40 7.43 7.34 31,100 11,120 0.6
13/10/2016
7.40
 140,090 7.44 7.47 7.40 32,800 16,880 0.4
12/10/2016
7.44
 69,930 7.44 7.47 7.42 16,140 0 0.5
11/10/2016
7.44
 77,040 7.42 7.48 7.43 0 10,000 -0.3
10/10/2016
7.42
 206,730 7.46 7.46 7.38 320 142,430 -3.9
07/10/2016
7.46
 212,710 7.44 7.47 7.36 0 123,670 -3.4
06/10/2016
7.44
 152,910 7.42 7.44 7.36 0 100,000 -2.8
05/10/2016
7.42
 65,410 7.42 7.43 7.39 0 0 0
04/10/2016
7.42
 94,620 7.44 7.47 7.39 0 0 0
03/10/2016
7.44
 93,100 7.36 7.47 7.39 0 0 0
30/09/2016
7.36
 166,800 7.26 7.58 7.24 0 13,230 -0.4
29/09/2016
7.26
 345,000 7.24 7.28 7.23 0 50,000 -1.4
28/09/2016
7.24
 365,320 7.26 7.26 7.23 0 0 0
27/09/2016
7.26
 107,620 7.26 7.26 7.20 0 0 0
26/09/2016
7.26
 186,880 7.23 7.28 7.23 39,640 100,000 -1.6
23/09/2016
7.23
 238,990 7.23 7.34 7.23 0 195,760 -5.3
22/09/2016
7.23
 310,630 7.04 7.31 7.07 710 200,000 -5.4
21/09/2016
7.04
 243,120 7.04 7.07 7.04 0 195,500 -5.2
20/09/2016: Cổ tức tiền mặt tỉ lệ: 7%
20/09/2016
7.04
 235,380 7.02 7.15 7.04 31,690 179,480 -3.9
19/09/2016
7.02
 267,140 6.91 7.15 6.91 0 66,030 -1.8
16/09/2016
6.91
 77,700 6.94 6.94 6.89 400 0 0.0
15/09/2016
6.94
 192,610 6.86 6.94 6.86 0 0 0
14/09/2016
6.86
 297,060 6.89 6.91 6.83 0 0 0
13/09/2016
6.89
 144,530 6.89 6.91 6.83 0 6,100 -0.2
12/09/2016
6.89
 118,810 6.96 6.96 6.87 1,000 4,000 -0.1
09/09/2016
6.96
 54,510 6.96 6.99 6.94 0 0 0
08/09/2016
6.96
 58,890 6.96 6.96 6.91 2,900 0 0.1
07/09/2016
6.96
 159,030 6.96 6.96 6.89 101,550 700 2.7
06/09/2016
6.96
 85,190 6.83 6.96 6.83 17,910 0 0.5
05/09/2016
6.83
 70,240 6.78 6.89 6.81 0 2,260 -0.1
01/09/2016
6.78
 64,930 6.78 6.81 6.78 0 600,000 -15.6
31/08/2016
6.78
 142,630 6.83 6.83 6.76 0 50,000 -1.3
30/08/2016
6.83
 84,210 6.81 6.86 6.78 0 0 0
29/08/2016
6.81
 73,800 6.81 6.86 6.78 0 0 0
26/08/2016
6.81
 106,610 6.81 6.86 6.78 0 0 0
25/08/2016
6.81
 73,490 6.76 6.81 6.68 0 0 0
24/08/2016
6.76
 278,240 6.99 6.99 6.73 196,290 163,360 0.9
23/08/2016
6.99
 181,490 6.99 7.02 6.99 0 84,720 -2.3
22/08/2016
6.99
 325,290 6.99 7.04 6.96 414,000 376,290 1.0
19/08/2016
6.99
 625,740 6.91 7.12 6.89 558,680 532,940 0.7
18/08/2016
6.91
 247,880 6.91 6.94 6.83 197,580 120,240 2.1
17/08/2016
6.91
 394,000 6.91 6.96 6.78 452,840 362,440 2.4
16/08/2016
6.91
 138,700 6.94 6.96 6.81 35,000 20,000 0.4
15/08/2016
6.94
 294,800 6.78 7.15 6.81 30,890 46,320 -0.4
12/08/2016
6.78
 641,640 6.47 6.83 6.60 237,440 0 6.2
11/08/2016
6.47
 122,560 6.44 6.52 6.39 0 0 0
10/08/2016
6.44
 392,760 6.13 6.55 6.24 0 0 0
09/08/2016
6.13
 152,720 6.00 6.13 6.00 0 5,400,000 -129.6
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

Chính sách bảo mật | Điều khoản sử dụng |