Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/12/2015	5.56	61,520	5.53	5.59	5.53	0	40	-0.0
02/12/2015	5.53	64,140	5.51	5.59	5.51	0	0	0
01/12/2015	5.51	174,440	5.43	5.61	5.43	0	0	0
30/11/2015	5.43	194,400	5.43	5.53	5.38	0	0	0
27/11/2015	5.43	148,310	5.56	5.59	5.43	0	0	0
26/11/2015	5.56	42,110	5.61	5.61	5.53	0	0	0
25/11/2015	5.61	126,550	5.61	5.61	5.56	0	0	0
24/11/2015	5.61	145,370	5.64	5.66	5.59	0	0	0
23/11/2015	5.64	182,850	5.64	5.66	5.64	0	0	0
20/11/2015	5.64	74,100	5.64	5.66	5.61	0	0	0
19/11/2015	5.64	52,200	5.64	5.66	5.59	0	0	0
18/11/2015	5.64	58,290	5.72	5.72	5.64	0	0	0
17/11/2015	5.72	81,110	5.72	5.74	5.69	0	0	0
16/11/2015	5.72	111,710	5.61	5.74	5.61	0	0	0
13/11/2015	5.61	110,240	5.53	5.61	5.53	0	0	0
12/11/2015	5.53	94,590	5.51	5.53	5.48	0	0	0
11/11/2015	5.51	42,270	5.51	5.53	5.51	0	0	0
10/11/2015	5.51	74,710	5.53	5.53	5.48	0	0	0
09/11/2015	5.53	110,270	5.56	5.59	5.48	0	0	0
06/11/2015	5.56	71,560	5.53	5.56	5.51	0	0	0
05/11/2015	5.53	254,500	5.46	5.56	5.46	0	0	0
04/11/2015	5.46	101,250	5.46	5.56	5.46	0	0	0
03/11/2015	5.46	112,830	5.25	5.48	5.25	0	0	0
02/11/2015	5.25	62,700	5.25	5.28	5.20	0	0	0
30/10/2015	5.25	28,610	5.25	5.28	5.25	0	0	0
29/10/2015	5.25	73,300	5.20	5.28	5.22	0	0	0
28/10/2015: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 10/4 Giá: 14 (Volume + 40%, Ratio=0.40)
28/10/2015	5.20	72,220	4.99	5.22	5.04	0	0	0
27/10/2015	4.99	305,750	4.97	4.99	4.95	0	0	0
26/10/2015	4.97	291,070	5.02	5.04	4.93	0	0	0
23/10/2015	5.02	88,270	5.04	5.08	5.02	0	0	0
22/10/2015	5.04	123,590	5.02	5.06	5.02	0	0	0
21/10/2015	5.02	105,610	4.99	5.06	4.97	0	0	0
20/10/2015	4.99	99,120	4.99	4.99	4.97	0	0	0
19/10/2015	4.99	72,070	4.97	4.99	4.95	0	0	0
16/10/2015	4.97	63,930	4.97	5.02	4.95	0	0	0
15/10/2015	4.97	49,550	4.93	4.97	4.93	0	0	0
14/10/2015	4.93	72,580	4.93	4.95	4.90	0	0	0
13/10/2015	4.93	42,190	4.95	4.95	4.88	0	0	0
12/10/2015	4.95	50,060	4.95	4.95	4.93	0	0	0
09/10/2015	4.95	111,970	5.02	5.02	4.95	0	0	0
08/10/2015	5.02	233,910	4.88	5.04	4.90	0	0	0
07/10/2015	4.88	95,320	4.93	4.95	4.88	0	0	0
06/10/2015	4.93	127,790	4.88	4.95	4.88	2,000	0	0.0
05/10/2015	4.88	83,760	4.88	4.90	4.81	0	0	0
02/10/2015	4.88	72,020	4.88	4.90	4.86	0	0	0
01/10/2015	4.88	62,100	4.88	4.88	4.83	0	0	0
30/09/2015	4.88	89,510	4.88	4.90	4.86	830	0	0.0
29/09/2015	4.88	92,310	4.90	4.90	4.86	1,410	0	0.0
28/09/2015	4.90	138,450	4.88	4.95	4.88	0	0	0
25/09/2015	4.88	235,790	4.83	4.93	4.83	0	0	0
24/09/2015	4.83	198,100	4.68	4.88	4.68	0	0	0
23/09/2015	4.68	160,560	4.70	4.72	4.65	4,460	0	0.1
22/09/2015	4.70	62,860	4.70	4.74	4.68	0	0	0
21/09/2015	4.70	111,050	4.52	4.72	4.50	19,220	0	0.4
18/09/2015	4.52	90,650	4.47	4.52	4.45	0	0	0
17/09/2015	4.47	49,740	4.47	4.47	4.43	0	0	0
16/09/2015	4.47	44,130	4.47	4.47	4.45	0	0	0
15/09/2015	4.47	63,010	4.45	4.47	4.45	0	27,000	-0.5
14/09/2015	4.45	43,230	4.43	4.45	4.43	0	0	0
11/09/2015	4.43	94,460	4.47	4.52	4.43	0	0	0
10/09/2015	4.47	88,450	4.52	4.52	4.43	0	0	0
09/09/2015	4.52	119,840	4.45	4.54	4.43	0	0	0

Page:
<<
25
26
27
>>

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

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

THỐNG KÊ GIAO DỊCH