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

27.50
0.60
(2.23%)
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
(2025-12-31) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2025
24.36
 3,384,900 24.55 24.55 23.82 606,200 1,327,193 -19.1
15/04/2025
24.59
 3,748,500 24.73 24.95 24.14 671,900 943,400 -7.3
14/04/2025
25.27
 5,241,700 25 25.50 24 1,302,300 1,380,126 -1.1
11/04/2025
25
 8,115,000 23.50 25.18 22.09 2,811,010 1,180,700 45.1
10/04/2025
23.55
 4,334,600 23.55 23.55 23.55 1,497,100 3,392,700 -49.1
09/04/2025
22.05
 1,112,800 22.05 22.05 22.05 28,800 662,788 -15.4
08/04/2025
23.68
 1,710,300 23.73 23.91 23.68 194,207 223,409 -0.8
04/04/2025
25.45
 9,814,300 25.18 25.91 25.18 2,921,863 862,300 57.3
03/04/2025
27.05
 3,714,900 27.36 28.27 27.05 45,500 24,200 0.6
02/04/2025
29.05
 3,626,100 29.59 29.59 29.05 415,900 1,571,470 -37.0
01/04/2025
29.64
 4,842,400 29.73 29.77 28.95 630,100 1,211,500 -18.6
31/03/2025
29.64
 4,335,500 29.55 30 29.36 865,200 1,516,900 -21.1
28/03/2025
29.59
 2,142,700 29.59 29.59 29.36 429,900 290,600 4.5
27/03/2025
29.50
 1,817,700 29.27 29.64 29.27 507,500 229,300 9.0
26/03/2025
29.09
 3,544,500 29.77 29.82 29.09 740,500 1,502,617 -24.7
25/03/2025
29.77
 2,967,900 29.73 29.82 29.36 0 0 0
24/03/2025
29.64
 1,755,700 29.36 29.64 29.05 385,600 378,300 0.2
21/03/2025
29.45
 2,157,000 29.18 29.50 29.18 0 0 0
20/03/2025
29.45
 3,146,100 29.77 29.77 29 300,200 593,000 -9.4
19/03/2025
29.64
 3,087,500 29.59 29.64 29.09 117,800 660,304 -17.4
18/03/2025
29.64
 3,018,400 30.32 30.32 29.64 1,025,800 481,300 17.9
17/03/2025
30.18
 4,357,500 29.45 30.18 29.09 289,437 865,841 -18.5
14/03/2025
29.23
 3,042,000 29.18 29.73 29.05 35,300 868,520 -26.8
13/03/2025
29.41
 2,273,500 29.09 29.41 29.09 159,600 521,800 -11.6
12/03/2025
29.45
 5,390,500 30 30 28.95 158,500 2,377,000 -71.2
11/03/2025
29.86
 4,327,300 30.05 30.23 29.45 12,500 1,719,812 -56.0
10/03/2025
30.14
 3,241,800 30.77 30.77 30.09 586,700 2,091,665 -50.1
07/03/2025
30.50
 3,904,400 30.55 31.09 30.50 554,200 932,300 -12.7
06/03/2025
30.50
 1,647,500 30.55 30.59 30.23 2,200 632,400 -21.0
05/03/2025
30.45
 2,222,300 30.73 30.91 30.45 207,200 746,200 -18.1
04/03/2025
30.68
 2,161,000 30.55 30.91 30.45 132,200 638,500 -17.1
03/03/2025
30.55
 1,577,200 30.50 30.77 30.45 113,900 203,900 -3.0
28/02/2025
30.45
 1,942,400 30.55 30.77 30.36 200 837,400 -28.1
27/02/2025
30.45
 1,787,000 30.23 30.45 30.09 197,700 488,600 -9.7
26/02/2025
30.18
 2,661,000 30.32 30.45 30 205,200 1,266,404 -35.2
25/02/2025
30.32
 2,461,400 30.73 30.82 30.32 110 1,256,800 -42.2
24/02/2025
30.59
 1,297,700 30.59 30.64 30.36 12,500 263,062 -8.4
21/02/2025
30.59
 3,108,100 31.09 31.09 30.55 7,300 1,622,340 -54.5
20/02/2025
31.09
 2,722,800 31.18 31.32 30.91 106,300 537,600 -14.7
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

Chính sách bảo mật | Điều khoản sử dụng |