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
(2026-07-06) 		-3.05 -14.88% 99,115,200 -2,901,575 0
16.40
21
18
2 tháng
(2026-06-04) 		-5.35 -23.46% 180,781,300 -8,621,486 0
16.40
23.70
18
3 tháng
(2026-05-05) 		-6.95 -28.48% 287,943,700 -33,986,103 0
16.40
24.40
18
6 tháng
(2026-02-04) 		-9.40 -35.01% 546,432,200 -40,174,005 104.0
16.40
28.55
18
12 tháng
(2025-08-08) 		-14.25 -44.95% 1,364,798,700 -92,654,097 -1,584.8
16.40
37
18
24 tháng
(2024-08-13) 		-12.14 -41.02% 2,079,127,800 -154,891,862 -3,567.8
16.40
37
18
36 tháng
(2023-08-21) 		-8.06 -31.59% 2,682,083,100 -140,815,134 -3,057.8
16.40
37
18
60 tháng
(2021-08-30) 		-9.53 -35.32% 3,607,538,700 -75,726,813 -1,283.8
14.27
38.80
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |