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

5.05
-0.01
(-0.20%)
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
(2026-05-13) 		-0.23 -4.35% 89,572,600 -535,689 0
4.96
5.30
5.05
2 tháng
(2026-04-13) 		-0.56 -9.96% 205,131,900 -1,008,089 0
4.96
5.62
5.05
3 tháng
(2026-03-16) 		-0.46 -8.33% 364,733,300 -2,227,569 -14.8
4.96
5.62
5.05
6 tháng
(2025-12-15) 		-1.95 -27.82% 1,157,418,200 -668,169 -7.0
4.96
7.18
5.05
12 tháng
(2025-06-17) 		-1.53 -23.22% 2,793,693,300 -3,334,669 -38.6
4.96
8.70
5.05
24 tháng
(2024-06-24) 		-0.58 -10.28% 4,057,903,400 -1,534,691 -47.8
4.90
8.70
5.05
36 tháng
(2023-06-28) 		-1.23 -19.55% 5,278,169,800 -2,761,213 -55.8
4.90
8.70
5.05
60 tháng
(2021-07-19) 		-8.97 -63.93% 6,583,192,001 -728,192 -10.6
4.05
16.91
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
7.06
 10,312,200 7.23 7.23 6.80 1,078,100 1,259,600 -1.3
19/08/2025
7.23
 13,117,600 7.14 7.29 7.04 1,965,300 487,500 10.5
18/08/2025
7.09
 8,535,600 6.97 7.10 6.89 1,240,500 1,255,600 -0.1
15/08/2025
7.15
 15,688,000 7.29 7.29 6.96 1,367,500 1,428,200 -0.5
14/08/2025
7.30
 13,383,400 7.45 7.45 7.22 446,000 1,075,200 -4.6
13/08/2025
7.34
 17,172,900 7.27 7.49 7.14 1,302,500 742,000 4.0
12/08/2025
7.32
 18,082,900 7.36 7.37 7.09 1,275,100 3,018,100 -12.6
11/08/2025
7.38
 22,769,000 7.05 7.49 7.05 1,201,300 1,446,500 -1.9
08/08/2025
7.03
 18,665,400 6.96 7.09 6.84 446,300 1,549,000 -7.7
07/08/2025
6.97
 23,243,200 6.77 6.97 6.72 3,129,600 554,200 17.4
06/08/2025
6.77
 12,860,800 6.74 6.84 6.66 153,000 400,000 -1.7
05/08/2025
6.80
 17,135,100 6.94 6.97 6.40 1,014,800 896,200 0.7
04/08/2025
6.80
 15,745,700 6.69 6.80 6.50 1,688,000 226,800 9.8
01/08/2025
6.71
 9,621,100 6.70 6.78 6.54 888,400 210,700 4.5
31/07/2025
6.70
 10,104,300 6.72 6.75 6.47 120,500 805,500 -4.6
30/07/2025
6.75
 16,470,500 6.65 6.78 6.36 618,600 1,763,900 -7.6
29/07/2025
6.60
 14,229,000 7.13 7.13 6.60 602,900 3,056,200 -16.9
28/07/2025
7.09
 16,774,600 6.98 7.15 6.90 736,000 407,000 2.3
25/07/2025
6.90
 14,549,500 6.87 6.95 6.81 752,800 181,600 3.9
24/07/2025
6.86
 12,489,200 6.73 6.95 6.73 1,857,000 153,300 11.6
23/07/2025
6.80
 9,022,300 6.80 6.90 6.66 206,500 778,900 -3.9
22/07/2025
6.82
 7,566,100 6.62 6.82 6.51 797,900 529,200 1.7
21/07/2025
6.68
 8,006,700 6.99 6.99 6.68 133,500 1,959,700 -12.5
18/07/2025
6.99
 14,404,600 6.99 7.18 6.78 261,300 591,200 -2.3
17/07/2025
6.92
 20,042,700 6.68 7 6.68 1,471,300 713,800 5.1
16/07/2025
6.68
 19,421,000 6.55 6.78 6.50 3,608,600 233,200 22.3
15/07/2025
6.58
 12,077,500 6.63 6.72 6.54 653,600 796,500 -1.0
14/07/2025
6.55
 21,273,500 6.66 6.66 6.31 444,600 2,698,300 -14.7
11/07/2025
6.71
 13,240,800 6.79 6.90 6.69 579,500 542,000 0
10/07/2025
6.79
 12,459,800 6.77 6.88 6.68 356,000 399,800 0
09/07/2025
6.80
 18,033,300 6.61 6.95 6.56 1,599,400 1,156,700 0
08/07/2025
6.60
 12,459,600 6.74 6.78 6.55 130,000 822,900 -4.6
07/07/2025
6.79
 17,395,700 6.57 6.79 6.55 1,138,600 1,119,200 0.1
04/07/2025
6.60
 17,061,100 6.34 6.60 6.33 2,118,500 217,200 12.1
03/07/2025
6.35
 10,263,500 6.35 6.49 6.29 451,300 355,400 0.6
02/07/2025
6.39
 6,814,300 6.20 6.39 6.18 1,230,600 182,800 6.5
01/07/2025
6.25
 11,920,800 6.35 6.35 6.16 337,600 1,168,000 -5.2
30/06/2025
6.35
 8,140,200 6.42 6.44 6.34 215,400 704,700 -3.1
27/06/2025
6.41
 8,113,700 6.40 6.45 6.34 435,700 161,200 1.7
26/06/2025
6.41
 5,162,100 6.48 6.49 6.35 5,800 309,900 -2.0
25/06/2025
6.49
 12,264,800 6.40 6.55 6.33 1,069,900 503,800 3.6
24/06/2025
6.38
 7,251,900 6.35 6.44 6.30 82,800 662,000 -3.7
23/06/2025
6.33
 10,647,100 6.23 6.40 6.14 532,200 828,900 -1.9
20/06/2025
6.46
 9,206,800 6.62 6.62 6.39 259,100 838,900 -3.8
19/06/2025
6.54
 16,278,100 6.40 6.55 6.31 1,561,300 1,034,100 3.3
18/06/2025
6.45
 8,547,100 6.64 6.64 6.31 317,100 445,500 -0.9
17/06/2025
6.59
 15,462,800 6.49 6.67 6.37 1,024,300 1,126,900 -0.7
16/06/2025
6.45
 26,763,100 5.96 6.45 5.96 737,900 2,310,600 -9.8
13/06/2025
6.04
 20,974,200 5.88 6.05 5.82 752,800 843,100 -0.6
12/06/2025
5.91
 19,622,500 5.80 5.91 5.77 1,292,500 639,200 3.8
11/06/2025
5.73
 6,561,900 5.73 5.83 5.67 178,600 333,700 -0.9
10/06/2025
5.72
 6,401,100 5.79 5.89 5.70 104,500 275,000 -1.0
09/06/2025
5.82
 11,192,400 5.76 5.99 5.75 595,900 480,600 0.7
06/06/2025
5.78
 16,178,800 5.67 5.89 5.63 789,600 1,170,700 -2.2
05/06/2025
5.71
 7,626,800 5.81 5.82 5.69 186,400 612,100 -2.5
04/06/2025
5.86
 16,967,000 5.84 6 5.70 754,600 620,400 0.7
03/06/2025
5.80
 12,668,200 5.79 5.89 5.69 993,800 900,900 0.5
02/06/2025
5.80
 21,131,700 5.42 5.80 5.36 3,188,700 717,300 13.7
30/05/2025
5.43
 5,431,000 5.45 5.45 5.36 232,200 120,600 0.6
29/05/2025
5.46
 5,552,500 5.47 5.48 5.39 149,100 202,300 -0.3
28/05/2025
5.48
 7,347,200 5.53 5.60 5.44 483,300 206,400 1.5
27/05/2025
5.62
 16,155,600 5.65 5.65 5.44 670,600 1,474,300 -4.5
26/05/2025
5.44
 20,251,000 5.26 5.44 5.15 1,057,300 1,052,800 -0.0
23/05/2025
5.26
 3,338,200 5.28 5.35 5.20 0 410,400 -2.2
22/05/2025
5.29
 4,105,600 5.33 5.37 5.27 0 92,100 0
21/05/2025
5.39
 5,519,500 5.43 5.44 5.32 20,500 784,300 -4.1
20/05/2025
5.43
 6,917,300 5.38 5.48 5.35 343,400 366,100 -0.1
19/05/2025
5.40
 3,408,400 5.42 5.42 5.35 126,800 155,332 0
16/05/2025
5.45
 10,361,500 5.33 5.45 5.29 1,005,200 70,400 0
15/05/2025
5.33
 4,024,800 5.34 5.35 5.28 378,700 400 0
14/05/2025
5.35
 6,226,400 5.32 5.35 5.29 854,900 40,400 0
13/05/2025
5.32
 5,522,700 5.38 5.38 5.29 13,000 424,800 0
12/05/2025
5.36
 5,076,800 5.37 5.38 5.28 0 51,100 0
09/05/2025
5.37
 4,895,400 5.30 5.42 5.30 744,000 17,700 0
08/05/2025
5.37
 7,071,700 5.40 5.43 5.29 134,400 606,800 0
07/05/2025
5.31
 4,073,900 5.28 5.36 5.25 35,300 122,800 0
06/05/2025
5.35
 7,969,800 5.22 5.37 5.20 1,142,800 100,700 0
05/05/2025
5.22
 2,289,600 5.23 5.23 5.16 283,500 800 0
29/04/2025
5.19
 2,025,300 5.20 5.24 5.16 100,900 18,300 0.4
28/04/2025
5.20
 2,248,800 5.21 5.21 5.15 312,200 0 1.6
25/04/2025
5.20
 3,129,600 5.21 5.24 5.17 95,600 60,700 0.2
24/04/2025
5.22
 3,780,000 5.15 5.28 5.15 369,700 74,200 1.5
23/04/2025
5.24
 6,422,400 5.20 5.30 5.10 32,500 778,100 -3.9
22/04/2025
5.15
 8,198,300 5.20 5.20 4.89 248,600 203,400 0.2
21/04/2025
5.25
 2,670,300 5.31 5.31 5.19 102,200 167,300 -0.3
18/04/2025
5.29
 10,879,100 5.20 5.45 5.15 959,300 405,500 2.9
17/04/2025
5.20
 4,230,000 5.10 5.25 5.09 163,800 112,000 0.3
16/04/2025
5.19
 4,153,200 5.27 5.28 5.15 71,900 108,500 -0.2
15/04/2025
5.28
 3,999,800 5.37 5.39 5.22 315,200 204,000 0.6
14/04/2025
5.40
 5,193,200 5.42 5.42 5.29 68,500 605,500 -2.9
11/04/2025
5.49
 11,778,800 5.26 5.49 5.11 348,300 297,400 0.3
10/04/2025
5.26
 2,796,800 5.26 5.26 5.24 5,000 46,700 -0.2
09/04/2025
4.92
 14,960,700 4.89 5 4.61 818,300 41,400 3.7
08/04/2025
4.90
 5,991,000 5.09 5.09 4.84 61,600 356,900 -1.5
04/04/2025
5.20
 12,856,400 4.84 5.30 4.84 274,700 506,300 -1.2
03/04/2025
5.20
 4,310,900 5.32 5.47 5.20 100 110,700 -0.6
02/04/2025
5.59
 3,680,500 5.57 5.59 5.51 265,600 75,900 1.0
01/04/2025
5.55
 3,287,300 5.50 5.55 5.46 45,100 200,100 -0.9
31/03/2025
5.47
 3,621,500 5.52 5.52 5.45 0 238,300 -1.3
28/03/2025
5.55
 5,195,900 5.61 5.65 5.49 67,400 316,100 -1.4

Chính sách bảo mật | Điều khoản sử dụng |