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

15.60
0.30
(1.96%)
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
(2026-08-18) 		-2.40 -13.56% 123,054,500 -10,787,500 -192.9
15.30
28.60
15.60
2 tháng
(2026-07-20) 		-2.50 -14.04% 237,319,300 -14,509,400 -260.8
15.30
28.60
15.60
3 tháng
(2026-06-19) 		-7.70 -33.48% 313,387,600 -18,379,500 -340.7
15.30
28.60
15.60
6 tháng
(2026-03-23) 		-8.70 -36.25% 601,184,000 -61,962,200 -1,399.0
15.30
31.90
15.60
12 tháng
(2025-09-22) 		-18.70 -55% 1,388,147,100 -84,146,800 -2,177.2
15.30
35.85
15.60
24 tháng
(2024-09-27) 		-16.89 -52.47% 2,273,162,600 -130,425,151 -4,035.6
14.27
37
15.60
36 tháng
(2023-10-03) 		-8.42 -35.49% 2,970,034,800 -119,078,891 -3,613.8
12.98
37
15.60
60 tháng
(2021-10-13) 		-14.45 -48.56% 3,901,620,900 -60,083,950 -2,071.8
11.80
38.80
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
5.24
 613,200 5.33 5.35 5.13 0 0 0
13/04/2015
5.33
 517,130 5.47 5.49 5.31 0 0 0
10/04/2015
5.47
 853,650 5.33 5.47 5.29 0 0 0
09/04/2015
5.33
 1,404,410 5.08 5.33 5.08 0 0 0
08/04/2015
5.08
 128,200 5.08 5.13 5.02 0 0 0
07/04/2015
5.08
 395,180 4.93 5.15 4.90 0 0 0
06/04/2015
4.93
 413,230 4.93 5.06 4.90 0 0 0
03/04/2015
4.93
 245,560 4.88 4.95 4.86 0 0 0
02/04/2015
4.88
 253,800 4.83 4.90 4.83 0 12,920 -0.3
01/04/2015
4.83
 121,250 4.95 4.95 4.83 42,700 0 0.9
31/03/2015
4.95
 98,470 4.93 4.97 4.83 2,000 0 0.0
30/03/2015
4.93
 48,180 4.93 4.95 4.81 0 0 0
27/03/2015
4.93
 19,180 4.95 4.97 4.93 5,000 0 0.1
26/03/2015
4.95
 15,830 4.95 4.95 4.90 0 0 0
25/03/2015
4.95
 14,770 4.86 4.95 4.88 0 3,130 -0.1
24/03/2015
4.86
 59,020 4.86 4.90 4.81 0 3,130 -0.1
23/03/2015
4.86
 60,320 4.97 4.97 4.86 0 46,570 -1.0
20/03/2015
4.97
 23,550 4.88 4.99 4.86 12,520 0 0.3
19/03/2015
4.88
 36,470 4.95 4.95 4.88 15,000 0 0.3
18/03/2015
4.95
 17,200 4.99 4.99 4.88 0 0 0
17/03/2015
4.99
 25,330 5.02 5.04 4.95 400 0 0.0
16/03/2015
5.02
 17,330 5.08 5.08 4.97 200,000 200,000 0
13/03/2015
5.08
 40,610 5.08 5.08 4.97 3,800,000 3,800,000 0
12/03/2015
5.08
 87,890 4.97 5.11 4.88 2,000 0 0.0
11/03/2015
4.97
 34,950 5.02 5.02 4.83 0 0 0
10/03/2015
5.02
 26,230 5.02 5.04 4.97 0 0 0
09/03/2015
5.02
 24,260 5.08 5.08 4.97 0 0 0
06/03/2015
5.08
 26,320 5.08 5.11 5.04 0 0 0
05/03/2015
5.08
 126,240 5.08 5.13 5.06 0 0 0
04/03/2015
5.08
 65,010 5.06 5.11 5.06 0 0 0
03/03/2015
5.06
 94,030 4.99 5.06 4.97 0 0 0
02/03/2015
4.99
 96,620 4.99 5.04 4.97 0 0 0
27/02/2015
4.99
 87,810 5.11 5.11 4.99 2,090 0 0.0
26/02/2015
5.11
 28,970 5.06 5.11 5.02 0 0 0
25/02/2015
5.06
 81,040 5.15 5.15 5.06 0 0 0
24/02/2015
5.15
 24,420 5.15 5.17 5.11 0 0 0
13/02/2015
5.15
 58,100 5.11 5.15 5.11 0 21,000 -0.5
12/02/2015
5.11
 90,470 5.08 5.17 5.04 481,000 0 10.6
11/02/2015
5.08
 63,400 4.97 5.11 4.99 0 11,000 -0.2
10/02/2015
4.97
 43,560 4.95 4.99 4.93 0 0 0
09/02/2015
4.95
 57,970 4.93 4.97 4.90 0 0 0
06/02/2015
4.93
 144,180 4.90 4.93 4.90 0 0 0
05/02/2015
4.90
 87,640 4.95 4.97 4.90 0 0 0
04/02/2015
4.95
 46,420 4.95 4.97 4.90 0 0 0
03/02/2015
4.95
 101,490 4.93 5.06 4.93 0 0 0
02/02/2015
4.93
 59,800 4.90 4.95 4.88 0 0 0
30/01/2015
4.90
 88,290 4.90 4.97 4.86 0 0 0
29/01/2015
4.90
 128,940 4.93 4.97 4.90 0 0 0
28/01/2015
4.93
 181,480 4.86 4.93 4.83 0 0 0
27/01/2015
4.86
 164,810 4.88 4.97 4.86 0 0 0
26/01/2015
4.88
 72,740 5.02 5.02 4.88 0 0 0
23/01/2015
5.02
 237,120 4.77 5.06 4.74 0 0 0
22/01/2015
4.77
 43,110 4.81 4.86 4.77 0 0 0
21/01/2015
4.81
 66,310 4.68 4.81 4.70 0 0 0
20/01/2015
4.68
 78,350 4.63 4.68 4.61 0 0 0
19/01/2015
4.63
 57,950 4.63 4.68 4.63 0 0 0
16/01/2015
4.63
 60,450 4.63 4.68 4.63 0 0 0
15/01/2015
4.63
 130,830 4.63 4.65 4.61 0 0 0
14/01/2015
4.63
 122,490 4.63 4.65 4.59 0 0 0
13/01/2015
4.63
 70,710 4.56 4.65 4.56 0 0 0
12/01/2015
4.56
 37,300 4.56 4.59 4.56 0 0 0
09/01/2015
4.56
 64,940 4.52 4.63 4.54 0 0 0
08/01/2015
4.52
 58,420 4.54 4.54 4.50 0 0 0
07/01/2015
4.54
 92,340 4.52 4.54 4.43 0 0 0
06/01/2015
4.52
 75,010 4.47 4.52 4.45 0 0 0
05/01/2015
4.47
 56,050 4.56 4.56 4.41 0 0 0
31/12/2014
4.56
 50,790 4.34 4.56 4.32 0 0 0
30/12/2014
4.34
 115,000 4.29 4.34 4.25 0 0 0
29/12/2014
4.29
 101,700 4.27 4.29 4.25 0 0 0
26/12/2014
4.27
 26,070 4.32 4.32 4.27 0 0 0
25/12/2014
4.32
 25,710 4.32 4.34 4.27 0 0 0
24/12/2014
4.32
 30,850 4.32 4.34 4.29 0 0 0
23/12/2014
4.32
 42,180 4.32 4.34 4.27 0 0 0
22/12/2014
4.32
 139,810 4.27 4.34 4.27 0 0 0
19/12/2014
4.27
 98,570 4.32 4.34 4.27 0 10 -0.0
18/12/2014
4.32
 108,680 4.07 4.32 4.18 0 0 0
17/12/2014
4.07
 178,500 4.36 4.38 4.07 0 0 0
16/12/2014
4.36
 156,400 4.41 4.43 4.36 0 0 0
15/12/2014
4.41
 56,500 4.45 4.50 4.41 0 0 0
12/12/2014
4.45
 345,220 4.32 4.50 4.27 0 0 0
11/12/2014
4.32
 313,320 4.34 4.34 4.25 0 0 0
10/12/2014
4.34
 254,810 4.29 4.34 4.18 0 0 0
09/12/2014
4.29
 368,490 4.36 4.41 4.27 910 0 0.0
08/12/2014
4.36
 112,710 4.38 4.38 4.32 90 0 0.0
05/12/2014
4.38
 114,130 4.38 4.41 4.34 0 0 0
04/12/2014
4.38
 117,160 4.41 4.47 4.38 0 0 0
03/12/2014
4.41
 99,310 4.41 4.45 4.38 0 0 0
02/12/2014
4.41
 186,970 4.29 4.45 4.29 54,470 0 1.1
01/12/2014
4.29
 104,550 4.32 4.38 4.29 0 0 0
28/11/2014
4.32
 42,270 4.32 4.36 4.32 0 0 0
27/11/2014
4.32
 75,710 4.29 4.32 4.27 0 0 0
26/11/2014
4.29
 113,870 4.36 4.38 4.29 0 0 0
25/11/2014
4.36
 118,400 4.38 4.38 4.29 0 0 0
24/11/2014
4.38
 114,130 4.38 4.43 4.34 0 0 0
21/11/2014
4.38
 97,240 4.47 4.50 4.38 0 0 0
20/11/2014
4.47
 97,670 4.41 4.50 4.43 0 0 0
19/11/2014
4.41
 82,570 4.41 4.45 4.41 0 0 0
18/11/2014
4.41
 112,090 4.50 4.50 4.41 0 0 0
17/11/2014
4.50
 102,740 4.50 4.52 4.45 0 0 0
14/11/2014
4.50
 105,270 4.50 4.50 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |