Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

5.73
0.08
(1.42%)
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
(2024-04-22) 		0.20 3.67% 50,788,900 59,300 0.3
5.38
5.73
5.73
2 tháng
(2024-03-21) 		-0.74 -11.58% 156,760,000 -158,000 -1.4
5.38
6.54
5.73
3 tháng
(2024-02-20) 		-0.67 -10.60% 237,850,800 -2,196,850 -13.7
5.38
6.54
5.73
6 tháng
(2023-11-22) 		-0.65 -10.32% 461,424,300 -409,722 -2.4
5.38
6.65
5.73
12 tháng
(2023-05-26) 		-0.03 -0.53% 1,300,507,400 -1,146,822 -7.7
5.15
8.16
5.73
24 tháng
(2022-05-31) 		-4.80 -45.93% 2,066,576,900 -374,101 3.1
4.05
10.70
5.73
36 tháng
(2021-07-19) 		-8.38 -59.73% 2,436,848,401 1,027,799 38.4
4.05
16.91
5.73
60 tháng
(2021-07-19) 		-8.38 -59.73% 2,436,848,401 1,027,799 38.4
4.05
16.91
5.73
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
6.88
0.08
 6,401,400 6.75 6.89 6.67 60,800 0 0.4
#202 25/07/2023
6.80
-0.15
 7,167,700 6.95 6.98 6.75 2,000 44,200 -0.3
#203 24/07/2023
6.95
0.10
 9,777,200 6.88 7 6.78 200 144,700 -1.0
#204 21/07/2023
6.85
0.15
 7,173,300 6.70 6.85 6.66 200 12,200 -0.1
#205 20/07/2023
6.70
0.17
 7,752,000 6.46 6.70 6.42 72,700 18,000 0.4
#206 19/07/2023
6.53
-0.31
 10,722,900 6.85 6.90 6.53 22,700 700 0.1
#207 18/07/2023
6.84
-0.11
 8,938,800 6.97 6.97 6.71 100 14,700 -0.1
#208 17/07/2023
6.95
0.30
 15,092,200 6.66 7.11 6.66 166,000 24,800 1.0
#209 14/07/2023
6.65
0.01
 8,968,900 6.65 6.75 6.51 200 713,800 -4.7
#210 13/07/2023
6.64
0.29
 14,299,400 6.38 6.64 6.35 0 13,000 -0.1
#211 12/07/2023
6.35
-0.01
 5,607,800 6.41 6.43 6.22 5,500 31,600 -0.2
#212 11/07/2023
6.36
0.10
 10,422,200 6.39 6.50 6.26 21,100 0 0.1
#213 10/07/2023
6.26
0.16
 8,499,700 6.10 6.29 6.09 103,400 5,400 0.6
#214 07/07/2023
6.10
-0.02
 3,923,100 6.10 6.11 5.98 3,100 82,500 -0.5
#215 06/07/2023
6.12
0.01
 5,070,800 6.12 6.13 5.95 500 18,400 -0.1
#216 05/07/2023
6.11
-0.08
 4,141,900 6.17 6.22 6.11 2,100 13,300 -0.1
#217 04/07/2023
6.19
0.13
 4,331,600 6 6.19 6 97,400 9,300 0.5
#218 03/07/2023
6.06
0.06
 2,872,300 6.07 6.18 5.98 0 5,500 -0.0
#219 30/06/2023
6
-0.06
 4,478,100 6.10 6.10 5.95 15,000 0 0.1
#220 29/06/2023
6.06
-0.23
 5,301,800 6.27 6.31 6.06 32,700 0 0.2
#221 28/06/2023
6.29
0.09
 5,817,900 6.20 6.34 6.15 26,300 7,500 0.1
#222 27/06/2023
6.20
0
 5,407,400 6.20 6.25 6.07 20,000 700 0.1
#223 26/06/2023
6.20
-0.14
 6,547,000 6.30 6.30 6.08 0 2,100 -0.0
#224 23/06/2023
6.34
0
 5,816,400 6.34 6.39 6.20 18,000 3,800 0.1
#225 22/06/2023
6.34
0.09
 7,094,200 6.28 6.36 6.25 700 700 -0
#226 21/06/2023
6.25
0.05
 4,253,100 6.30 6.30 6.15 45,000 99,900 -0.3
#227 20/06/2023
6.20
0.20
 3,954,500 6.02 6.20 5.98 0 24,600 -0.1
#228 19/06/2023
6
-0.12
 7,600,200 6.13 6.14 5.90 900 201,000 -1.2
#229 16/06/2023
6.12
0
 4,669,300 6.17 6.29 6.12 92,100 200 0.6
#230 15/06/2023
6.12
-0.13
 6,965,500 6.25 6.25 6.09 40,600 15,300 0.2
#231 14/06/2023
6.25
-0.17
 6,284,700 6.43 6.51 6.25 0 107,900 -0.7
#232 13/06/2023
6.42
0.03
 7,677,500 6.45 6.55 6.35 0 149,200 -1.0
#233 12/06/2023
6.39
0
 4,799,200 6.35 6.50 6.20 0 195,800 -1.2
#234 09/06/2023
6.39
-0.01
 7,200,200 6.39 6.40 6.16 117,400 1,000 0.7
#235 08/06/2023
6.40
-0.24
 10,318,100 6.70 6.72 6.40 15,000 24,200 -0.1
#236 07/06/2023
6.64
0.23
 7,909,000 6.48 6.79 6.45 60,000 31,100 0.2
#237 06/06/2023
6.41
0.17
 7,467,800 6.23 6.41 6.15 341,500 91,100 1.6
#238 05/06/2023
6.24
-0.01
 7,852,000 6.29 6.33 6.12 38,600 0 0.2
#239 02/06/2023
6.25
-0.15
 10,708,500 6.52 6.52 6.18 700 25,600 -0.2
#240 01/06/2023
6.40
0.21
 9,517,300 6.19 6.45 6.15 5,300 75,700 -0.4
#241 31/05/2023
6.19
0.31
 11,018,700 5.84 6.19 5.84 40,800 19,100 0.1
#242 30/05/2023
5.88
-0.02
 9,388,100 5.99 6 5.78 2,200 42,500 -0.2
#243 29/05/2023
5.90
0.22
 10,419,600 5.70 5.98 5.68 122,900 11,900 0.7
#244 26/05/2023
5.68
0.03
 5,812,900 5.68 5.71 5.60 20,100 0 0.1
#245 25/05/2023
5.65
-0.08
 5,092,400 5.63 5.74 5.58 25,900 9,800 0.1
#246 24/05/2023
5.73
0.20
 11,752,600 5.58 5.87 5.56 20,100 2,500 0.1
#247 23/05/2023
5.53
0.01
 5,774,800 5.53 5.60 5.50 20,900 0 0.1
#248 22/05/2023
5.52
0.02
 5,671,400 5.49 5.54 5.45 300 69,700 -0.4
#249 19/05/2023
5.50
-0.02
 7,922,200 5.48 5.52 5.33 0 69,000 -0.4
#250 18/05/2023
5.52
-0.01
 4,170,900 5.53 5.61 5.52 16,300 0 0.1
#251 17/05/2023
5.53
0.09
 10,419,300 5.40 5.70 5.39 95,600 6,000 0.5
#252 16/05/2023
5.44
-0.01
 6,449,000 5.50 5.51 5.36 40,000 7,000 0.2
#253 15/05/2023
5.45
-0.15
 6,579,100 5.69 5.75 5.45 10,900 343,300 -1.9
#254 12/05/2023
5.60
0.05
 7,382,200 5.53 5.60 5.46 600 81,600 -0.4
#255 11/05/2023
5.55
-0.06
 8,119,400 5.63 5.76 5.53 79,100 6,500 0.4
#256 10/05/2023
5.61
0.20
 9,930,900 5.46 5.64 5.45 222,100 3,600 1.2
#257 09/05/2023
5.41
-0.13
 5,682,000 5.58 5.59 5.38 1,600 111,900 -0.6
#258 08/05/2023
5.54
0.24
 10,107,700 5.40 5.56 5.36 191,700 6,600 1.0
#259 05/05/2023
5.30
-0.08
 7,715,300 5.38 5.45 5.24 1,900 15,100 -0.1
#260 04/05/2023
5.38
-0.16
 8,650,200 5.46 5.59 5.33 16,300 0 0.1
#261 28/04/2023
5.54
0.27
 12,319,800 5.29 5.59 5.25 190,300 0 1.0
#262 27/04/2023
5.27
0.10
 9,714,600 5.17 5.37 5.11 109,800 0 0.6
#263 26/04/2023
5.17
0
 4,241,600 5.23 5.23 5.08 400 0 0.0
#264 25/04/2023
5.17
0.28
 11,169,800 5.06 5.23 5.05 1,000 20 0.0
#265 24/04/2023
4.89
-0.04
 3,501,300 4.89 4.96 4.85 1,800 16,478 -0.1
#266 21/04/2023
4.93
-0.03
 4,745,200 4.94 5.02 4.86 0 153,300 -0.8
#267 20/04/2023
4.96
0.08
 4,607,400 4.86 4.97 4.85 0 65,800 -0.3
#268 19/04/2023
4.88
-0.11
 3,623,400 5 5.01 4.81 0 700 -0.0
#269 18/04/2023
4.99
0.09
 3,035,400 4.92 4.99 4.80 81,500 4,300 0.4
#270 17/04/2023
4.90
0.10
 3,706,600 4.80 4.90 4.75 77,000 49,300 0.1
#271 14/04/2023
4.80
-0.32
 6,852,500 5.10 5.13 4.80 60,600 106,200 -0.2
#272 13/04/2023
5.12
-0.10
 4,462,500 5.22 5.22 5.04 2,200 34,400 -0.2
#273 12/04/2023
5.22
0.01
 4,120,100 5.20 5.32 5.13 6,000 47,410 -0.2
#274 11/04/2023
5.21
0.09
 6,793,000 5.10 5.21 4.94 81,200 87,200 -0.0
#275 10/04/2023
5.12
-0.04
 5,907,700 5.40 5.40 5.10 4,900 25,800 -0.1
#276 07/04/2023
5.16
0.05
 8,676,800 5.12 5.19 4.95 131,600 118,000 0.1
#277 06/04/2023
5.11
-0.02
 10,518,800 5.19 5.48 5.10 46,400 92,800 -0.2
#278 05/04/2023
5.13
0.08
 7,396,500 4.90 5.20 4.90 2,500 13,000 -0.1
#279 04/04/2023
5.05
0.14
 6,887,500 5.12 5.12 4.92 400 1,700 -0.0
#280 03/04/2023
4.91
0.32
 10,246,100 4.66 4.91 4.66 111,500 61,215 0.2
#281 31/03/2023
4.59
0.01
 3,022,600 4.58 4.61 4.51 0 13,500 -0.1
#282 30/03/2023
4.58
-0.02
 4,893,700 4.66 4.68 4.53 1,600 61,600 -0.3
#283 29/03/2023
4.60
-0.05
 3,553,700 4.63 4.67 4.53 0 2,600 -0.0
#284 28/03/2023
4.65
0.02
 4,942,600 4.68 4.80 4.63 18,800 0 0.1
#285 27/03/2023
4.63
0.05
 4,293,900 4.58 4.66 4.50 51,700 0 0.2
#286 24/03/2023
4.58
0.09
 6,017,200 4.56 4.61 4.42 2,600 6,500 -0.0
#287 23/03/2023
4.49
-0.01
 1,676,100 4.42 4.49 4.40 0 0 0
#288 22/03/2023
4.50
0
 2,755,500 4.51 4.54 4.44 300 0 0.0
#289 21/03/2023
4.50
0.10
 2,435,800 4.41 4.50 4.36 17,000 0 -0.1
#290 20/03/2023
4.40
-0.20
 2,937,100 4.52 4.58 4.40 0 6,200 -0.0
#291 17/03/2023
4.60
0.09
 2,822,300 4.60 4.62 4.45 0 0 0.0
#292 16/03/2023
4.51
-0.12
 2,626,600 4.52 4.60 4.48 1,500 0 0.0
#293 15/03/2023
4.63
0.30
 6,514,600 4.59 4.63 4.40 133,300 12,000 0.6
#294 14/03/2023
4.33
-0.26
 4,690,200 4.59 4.59 4.31 100 213,500 -0.9
#295 13/03/2023
4.59
-0.11
 3,824,300 4.67 4.67 4.59 0 105,200 -0.5
#296 10/03/2023
4.70
-0.07
 4,071,600 4.71 4.76 4.61 0 0 -0.0
#297 09/03/2023
4.77
-0.03
 2,982,500 4.85 4.88 4.71 5,540 7,000 -0.0
#298 08/03/2023
4.80
0.02
 4,759,900 4.70 4.80 4.60 0 0 -0.0
#299 07/03/2023
4.78
-0.06
 2,814,100 4.84 4.85 4.72 0 5,600 -0.0
#300 06/03/2023
4.84
0.14
 4,874,400 4.83 4.97 4.78 0 2,210 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc