Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (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