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

33.95
-0.50
(-1.45%)
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
(2025-11-04) 		-1.40 -3.93% 129,272,500 1,099,100 44.8
32
35.60
34.45
2 tháng
(2025-10-06) 		1.20 3.64% 321,569,500 -17,985,500 -562.2
31.55
35.85
34.45
3 tháng
(2025-09-05) 		-1.25 -3.53% 431,496,100 -38,778,000 -1,268.2
31.55
35.85
34.45
6 tháng
(2025-06-09) 		7.06 26.03% 775,558,600 -78,891,792 -2,414.8
26.18
37
34.45
12 tháng
(2024-12-09) 		2.93 9.36% 1,092,544,800 -96,920,401 -3,127.6
22.05
37
34.45
24 tháng
(2023-12-15) 		9.12 36.35% 1,785,028,400 -97,680,129 -3,106.9
22.05
37
34.45
36 tháng
(2022-12-20) 		14.82 76.43% 2,203,682,400 -85,604,541 -2,722.5
18.29
37
34.45
60 tháng
(2020-12-30) 		16.19 89.93% 3,326,663,390 -75,375,658 -2,742.1
14.27
38.80
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
31.09
 1,990,700 30.82 31.09 30.64 159,200 275,001 -3.9
18/02/2025
30.77
 844,500 30.77 31 30.68 39,900 72,601 -1.1
17/02/2025
30.77
 1,002,500 30.77 30.91 30.59 22,200 82,200 -2.0
14/02/2025
30.77
 1,067,300 30.73 30.91 30.59 29,000 36,600 -0.3
13/02/2025
30.73
 2,486,000 30.91 30.91 30.27 500 400,900 -13.4
12/02/2025
30.91
 1,506,300 31.18 31.18 30.68 100 455,120 -15.4
11/02/2025
31.05
 1,802,000 30.91 31.05 30.68 281,800 189,200 3.1
10/02/2025
30.91
 1,730,300 31.18 31.41 30.91 623,500 829,700 -7.0
07/02/2025
31.41
 1,668,700 31.45 31.45 31.05 114,300 366,100 -8.6
06/02/2025
31.45
 2,190,200 31.68 31.73 31.09 30,300 936,600 -31.2
05/02/2025
31.68
 2,720,000 31.64 32.05 31.64 580,700 466,493 4.0
04/02/2025
31.59
 1,985,200 31.41 31.59 31.23 348,800 370,793 -0.7
03/02/2025
31.27
 1,051,800 31.36 31.41 31.14 500,000 195,000 10.5
24/01/2025
31.59
 1,954,100 31.55 31.59 31.32 330,900 269,900 2.1
23/01/2025
31.41
 1,472,700 31.32 31.41 31.05 176,800 191,700 -0.5
22/01/2025
31.18
 911,000 31.27 31.27 30.95 111,700 284,600 -5.9
21/01/2025
31.27
 619,200 31.41 31.41 31.09 65,400 9,000 1.9
20/01/2025
31.41
 963,100 31.27 31.41 31.18 114,200 3,700 3.8
17/01/2025
31.27
 1,152,500 31 31.32 30.91 57,900 404,300 -11.9
16/01/2025
31.23
 1,846,700 30.95 31.32 30.68 58,300 782,700 -24.6
15/01/2025
31.09
 1,116,600 31.23 31.41 31.05 437,200 275,400 5.6
14/01/2025
31.05
 831,800 31.18 31.36 30.91 191,900 154,500 1.3
13/01/2025
31.32
 1,272,600 30.86 31.45 30.50 630,801 372,500 8.8
10/01/2025
30.91
 918,100 30.77 31.14 30.77 15,130 59,400 -1.5
09/01/2025
30.86
 722,300 30.86 31.14 30.77 48,983 59,400 -0.4
08/01/2025
30.73
 1,752,700 30.91 30.91 30.45 270,400 1,053,380 -26.4
07/01/2025
30.77
 2,148,000 31.45 31.73 30.77 106,600 704,300 -20.5
06/01/2025
31.64
 1,638,900 31.50 32 31.50 977,501 464,000 18.0
03/01/2025
31.64
 1,607,100 31.77 31.91 31.55 806,477 253,913 19.3
02/01/2025
31.95
 2,535,400 32.36 32.55 31.59 170,588 622,644 -15.8
31/12/2024
32.82
 2,588,100 32.91 32.91 32.14 82,700 6,500 2.7
30/12/2024
32.86
 2,774,000 32.36 32.86 32.27 782,900 60,500 25.9
27/12/2024
32.55
 2,505,200 32.64 32.64 32.32 1,169,200 713,910 16.3
26/12/2024
32.59
 2,449,900 32.41 32.64 32.27 894,500 630,100 9.5
25/12/2024
32.64
 2,258,500 32.68 32.68 32.14 158,400 792,600 -22.5
24/12/2024
32.68
 2,556,900 32.59 32.68 31.95 262,800 32,900 8.1
23/12/2024
32.64
 1,911,300 32.64 32.68 32.32 216,900 377,500 -5.7
20/12/2024
32.59
 5,112,500 32.32 32.68 32.23 1,708,747 572,800 40.7
19/12/2024
32.36
 4,800,100 31.45 32.36 31.36 1,648,100 558,775 38.5
18/12/2024
31.82
 1,958,400 32.05 32.05 31.59 235,814 412,200 -6.2
17/12/2024
31.82
 4,368,800 31.45 32.09 31.45 1,243,257 865,466 13.2
16/12/2024
31.45
 2,000,300 31.32 31.64 31.23 871,756 68,100 27.7
13/12/2024
31.32
 1,408,700 31.18 31.32 31 34,591 104,500 -2.4
12/12/2024
31.41
 1,835,500 31.36 31.41 31.14 251,780 326,205 -2.5
11/12/2024
31.36
 2,364,400 31.64 31.64 31.14 93,747 699,100 -20.8
10/12/2024
31.36
 2,356,700 31.27 31.36 31.14 129,347 465,300 -11.5
09/12/2024
31.27
 4,053,200 30.64 31.45 30.64 478,947 41,300 15.0
06/12/2024
30.73
 2,269,300 30.41 30.73 30.36 246,000 259,164 -0.4
05/12/2024
30.27
 3,812,000 29.86 30.77 29.77 668,600 1,105,722 -14.6
04/12/2024
29.86
 1,504,600 29.91 29.95 29.68 32,200 340,600 -10.1
03/12/2024
29.91
 1,383,200 29.64 29.91 29.64 54,100 365,653 -10.2
02/12/2024
29.86
 2,671,900 30.14 30.14 29.50 120,600 1,895,810 -58.1
29/11/2024
30.14
 1,423,900 30 30.14 29.73 56,200 223,365 -5.5
28/11/2024
30.05
 1,642,300 30.14 30.18 29.91 210,000 609,400 -13.2
27/11/2024
30.14
 1,509,100 30.18 30.18 29.91 3,000 483,299 -15.8
26/11/2024
30.18
 2,267,100 29.82 30.27 29.64 325,900 355,935 -1.0
25/11/2024
29.82
 1,655,500 29.64 29.82 29.55 283,200 308,809 -0.8
22/11/2024
29.64
 2,003,300 29.64 29.68 29.18 3,300 678,350 -21.9
21/11/2024
29.82
 1,643,900 29.45 29.86 29.41 588,100 1,601 19.1
20/11/2024
29.59
 2,182,300 28.82 30 28.64 67,900 112,048 -1.5
19/11/2024
29.09
 2,426,600 29.45 29.64 28.77 1,500 1,439,300 -46.0
18/11/2024
29.64
 1,414,500 29.68 29.68 28.95 32,400 61,500 -0.9
15/11/2024
29.68
 3,474,100 29.86 29.95 29 390,200 459,871 -2.2
14/11/2024
30.32
 1,608,200 30.36 30.55 30 333,600 98,353 7.9
13/11/2024
30.45
 1,744,900 30.05 30.55 30.05 685,600 39,876 21.5
12/11/2024
30.41
 1,648,400 30.32 30.45 30 510,700 540,100 -0.9
11/11/2024
30.45
 1,148,900 30.50 30.50 30.09 257,900 52,100 6.9
08/11/2024
30.50
 1,276,200 30.64 30.64 30.23 101,000 411,000 -10.3
07/11/2024
30.55
 2,148,100 30.50 30.95 30.36 214,300 366,400 -5.1
06/11/2024
30.36
 1,659,000 30.18 30.36 29.82 0 0 0
05/11/2024
29.95
 1,452,100 30 30.05 29.68 580,200 663,600 -2.8
04/11/2024
30
 2,603,400 30.27 30.27 29.59 600,000 1,059,400 -15.0
01/11/2024
30.14
 2,005,200 30.27 30.55 30.14 593,800 700,500 -3.6
31/10/2024
30.45
 3,204,700 30.45 30.59 30.27 1,416,200 1,473,400 -1.9
30/10/2024
30.45
 1,562,900 30.45 30.45 30.23 410,000 535,900 -4.2
29/10/2024
30.45
 2,236,100 30.64 30.68 30.14 336,000 588,500 -8.4
28/10/2024
30.45
 1,522,300 30.09 30.50 30.09 535,200 267,000 9.0
25/10/2024
30.14
 2,212,100 30.59 30.68 30.14 391,100 872,200 -16.1
24/10/2024
30.59
 3,209,500 30.50 31 30.23 791,700 565,300 7.7
23/10/2024
30.27
 3,611,600 30.09 30.64 29.95 474,500 756,900 -9.4
22/10/2024
29.73
 4,393,500 29.59 30.32 29.32 361,500 2,454,000 -68.8
21/10/2024
29.55
 3,085,600 29.82 29.86 29.45 756,100 1,963,100 -39.3
18/10/2024
29.82
 1,825,000 30.32 30.36 29.82 101,000 562,100 -15.3
17/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/10/2024
30.32
 4,803,300 30.41 30.73 29.59 701,500 2,787,000 -68.4
16/10/2024
30.08
 2,359,400 30.41 30.45 29.83 316,700 313,900 0.0
15/10/2024
30.45
 4,004,700 30.91 30.91 30.33 695,300 726,400 -1.2
14/10/2024
30.87
 2,579,100 30.99 31.24 30.66 414,100 50,000 13.6
11/10/2024
30.99
 1,596,000 30.99 31.36 30.91 270,400 75,200 7.4
10/10/2024
30.99
 1,405,000 31.20 31.28 30.99 6,100 800 0.2
09/10/2024
31.16
 1,162,000 31.24 31.24 30.99 92,500 3,800 3.3
08/10/2024
30.99
 1,813,100 30.91 31.28 30.74 388,500 291,200 3.6
07/10/2024
31.20
 2,097,800 30.95 31.20 30.74 902,600 617,500 10.8
04/10/2024
30.95
 1,866,200 30.91 31.16 30.79 11,300 611,700 -22.5
03/10/2024
30.91
 6,723,900 31.90 31.94 30.70 25,200 675,800 -24.8
02/10/2024
31.90
 3,126,400 32.19 32.44 31.90 419,500 571,300 -5.9
01/10/2024
32.48
 5,012,900 32.23 32.98 32.11 1,492,400 914,300 22.7
30/09/2024
32.15
 2,996,800 31.94 32.23 31.90 1,045,400 544,700 19.4
27/09/2024
32.19
 2,701,800 32.64 32.64 32.07 446,300 322,600 4.8
26/09/2024
32.52
 3,581,100 32.64 32.64 32.07 1,505,500 219,300 50.5
25/09/2024
32.40
 5,414,400 31.94 32.81 31.90 595,900 136,500 18.0

Chính sách bảo mật | Điều khoản sử dụng |