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
(2025-11-05) 		-0.50 -1.43% 120,781,900 4,800 7.9
32
35.40
33.95
2 tháng
(2025-10-06) 		1.45 4.39% 325,283,500 -17,575,800 -548.1
31.55
35.85
33.95
3 tháng
(2025-09-08) 		-0.35 -1.01% 422,461,800 -37,914,100 -1,236.9
31.55
35.85
33.95
6 tháng
(2025-06-09) 		7.31 26.95% 779,272,600 -78,482,092 -2,400.7
26.18
37
33.95
12 tháng
(2024-12-10) 		3.09 9.84% 1,092,205,600 -96,948,348 -3,128.4
22.05
37
33.95
24 tháng
(2023-12-18) 		9.41 37.57% 1,787,421,900 -97,272,229 -3,092.8
22.05
37
33.95
36 tháng
(2022-12-21) 		15.59 82.68% 2,205,421,200 -85,551,941 -2,717.5
18.29
37
33.95
60 tháng
(2020-12-31) 		16.26 89.36% 3,329,134,230 -74,921,628 -2,726.7
14.27
38.80
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
3.57
 9,170 3.59 3.64 3.57 0 0 0
25/04/2014
3.59
 21,810 3.57 3.64 3.52 2,690 0 0.0
24/04/2014
3.57
 41,870 3.57 3.61 3.34 0 0 0
23/04/2014
3.57
 30,390 3.55 3.61 3.34 0 0 0
22/04/2014
3.55
 65,940 3.52 3.73 3.39 0 0 0
21/04/2014
3.52
 52,980 3.57 3.61 3.32 0 0 0
18/04/2014
3.57
 33,520 3.59 3.66 3.48 0 0 0
17/04/2014
3.59
 45,760 3.61 3.68 3.39 0 0 0
16/04/2014
3.61
 126,240 3.68 3.73 3.43 0 0 0
15/04/2014
3.68
 58,960 3.57 3.71 3.43 0 0 0
14/04/2014
3.57
 120,140 3.66 3.80 3.57 0 0 0
11/04/2014
3.66
 28,420 3.64 3.73 3.48 0 0 0
10/04/2014
3.64
 45,240 3.64 3.84 3.64 0 2,140 -0.0
08/04/2014
3.64
 23,630 3.68 3.73 3.59 0 10 -0.0
07/04/2014
3.68
 57,620 3.75 3.93 3.57 10 0 0.0
04/04/2014
3.75
 141,390 3.71 3.84 3.68 1,379,000 0 21.8
03/04/2014
3.71
 116,400 3.68 3.93 3.64 0 160 -0.0
02/04/2014
3.68
 0 3.68 3.68 3.68 0 0 0
01/04/2014
3.68
 0 3.68 3.68 3.68 0 0 0
31/03/2014
3.68
 45,300 3.71 3.80 3.66 0 0 0
28/03/2014
3.71
 172,550 3.91 4.07 3.71 0 116,500 -1.9
27/03/2014
3.91
 150,620 3.66 3.91 3.55 0 93,000 -1.6
26/03/2014
3.66
 131,140 3.64 3.89 3.61 160 50,030 -0.8
25/03/2014
3.64
 84,590 3.57 3.80 3.57 0 0 0
24/03/2014
3.57
 93,540 3.52 3.66 3.52 0 4,160 -0.1
21/03/2014
3.52
 34,310 3.55 3.71 3.43 20 0 0.0
20/03/2014
3.55
 138,320 3.73 3.93 3.55 20,090 0 0.3
19/03/2014
3.73
 26,650 3.73 3.95 3.71 0 0 0
18/03/2014
3.73
 29,160 3.64 3.82 3.61 0 0 0
17/03/2014
3.64
 57,480 3.59 3.75 3.41 20 0 0.0
14/03/2014
3.59
 61,160 3.57 3.80 3.34 0 0 0
13/03/2014
3.57
 30,240 3.71 3.93 3.57 80 0 0.0
12/03/2014
3.71
 18,890 3.64 3.71 3.52 0 4,000 -0.1
11/03/2014
3.64
 17,190 3.68 3.71 3.48 0 0 0
10/03/2014
3.68
 103,260 3.52 3.73 3.34 0 0 0
07/03/2014
3.52
 32,750 3.43 3.61 3.28 0 0 0
06/03/2014
3.43
 15,750 3.43 3.48 3.43 0 0 0
05/03/2014
3.43
 11,660 3.41 3.59 3.32 0 0 0
04/03/2014
3.41
 25,940 3.50 3.59 3.39 0 0 0
03/03/2014
3.50
 15,450 3.61 3.66 3.39 0 0 0
28/02/2014
3.61
 9,690 3.66 3.66 3.61 0 0 0
27/02/2014
3.66
 21,330 3.75 3.89 3.64 30 0 0.0
26/02/2014
3.75
 28,370 3.91 4.11 3.75 30 0 0.0
25/02/2014
3.91
 30,780 3.68 3.93 3.57 4,000 0 0.1
24/02/2014
3.68
 37,120 3.46 3.68 3.43 4,000 0 0.1
21/02/2014
3.46
 14,740 3.52 3.52 3.39 0 0 0
20/02/2014
3.52
 79,920 3.52 3.73 3.50 0 0 0
19/02/2014
3.52
 16,170 3.59 3.61 3.48 0 0 0
18/02/2014
3.59
 45,020 3.71 3.82 3.50 0 0 0
17/02/2014
3.71
 108,960 3.82 3.84 3.61 0 0 0
14/02/2014
3.82
 26,610 3.59 3.82 3.57 0 0 0
13/02/2014
3.59
 35,770 3.37 3.59 3.37 0 0 0
12/02/2014
3.37
 16,720 3.37 3.50 3.28 0 0 0
11/02/2014
3.37
 25,220 3.16 3.37 3.16 0 0 0
10/02/2014
3.16
 9,330 3.14 3.30 3.16 0 0 0
07/02/2014
3.14
 28,370 3.16 3.21 3.12 0 500 -0.0
06/02/2014
3.16
 15,650 3.05 3.19 2.96 0 1,000 -0.0
27/01/2014
3.05
 13,650 3.05 3.07 3.05 0 3,350 -0.0
24/01/2014
3.05
 8,000 2.94 3.05 3.03 0 0 0
23/01/2014
2.94
 4,450 3.14 3.14 2.94 0 250 -0.0
22/01/2014
3.14
 19,000 3.14 3.14 3.14 0 0 0
21/01/2014
3.14
 25,070 2.94 3.14 3.07 5,000 200 0.1
20/01/2014
2.94
 4,300 3.05 3.05 2.89 0 0 0
17/01/2014
3.05
 6,330 3.05 3.05 2.94 200 0 0.0
16/01/2014
3.05
 5,130 3.00 3.14 3.05 0 0 0
15/01/2014
3.00
 17,200 2.94 3.14 3.00 0 490 -0.0
14/01/2014
2.94
 24,670 3.05 3.12 2.94 7,500 0 0.1
13/01/2014
3.05
 7,210 2.94 3.05 2.85 2,150 10 0.0
10/01/2014
2.94
 7,100 2.94 2.94 2.94 0 1,000 -0.0
09/01/2014
2.94
 33,910 2.87 2.94 2.91 13,910 0 0.2
08/01/2014
2.87
 11,000 2.87 2.94 2.85 0 0 0
07/01/2014
2.87
 610 2.89 2.89 2.85 50 0 0.0
06/01/2014
2.89
 2,000 2.94 2.94 2.89 0 0 0
03/01/2014
2.94
 2,000 3.05 3.05 2.94 1,800 0 0.0
02/01/2014
3.05
 220 3.03 3.14 3.05 200 0 0.0
31/12/2013
3.03
 500 3.03 3.03 3.03 0 0 0
30/12/2013
3.03
 5,800 3.05 3.10 3.03 5,730 0 0.1
27/12/2013
3.05
 780 3.10 3.10 3.05 270 0 0.0
26/12/2013
3.10
 4,000 3.07 3.10 3.10 4,000 0 0.1
25/12/2013
3.07
 2,500 3.07 3.07 3.07 0 0 0
24/12/2013
3.07
 6,370 3.10 3.10 3.07 3,630 1,320 0.0
23/12/2013
3.10
 11,110 3.05 3.21 3.07 0 0 0
20/12/2013
3.05
 7,650 3.07 3.07 3.05 370 0 0.0
19/12/2013
3.07
 5,200 3.14 3.14 3.07 0 0 0
18/12/2013
3.14
 3,500 3.14 3.14 3.14 0 0 0
17/12/2013
3.14
 25,700 3.14 3.14 3.05 18,000 0 0.2
16/12/2013
3.14
 21,110 3.05 3.14 2.98 4,050 0 0.1
13/12/2013
3.05
 10,000 3.05 3.05 3.05 0 0 0
12/12/2013
3.05
 17,180 3.07 3.07 3.05 8,000 0 0.1
11/12/2013
3.07
 59,290 3.12 3.12 3.05 59,280 21,100 0.5
10/12/2013
3.12
 12,210 3.07 3.12 3.12 0 0 0
09/12/2013
3.07
 45,150 3.00 3.07 2.98 24,050 3,000 0.3
06/12/2013
3.00
 32,480 2.96 3.00 2.94 14,940 0 0.2
05/12/2013
2.96
 120 2.98 2.98 2.82 100 0 0.0
04/12/2013
2.98
 59,060 2.80 2.98 2.80 4,825,010 500 61.8
03/12/2013
2.80
 4,950 2.76 2.80 2.76 0 0 0
02/12/2013
2.76
 15,710 2.76 2.78 2.71 5,700 0 0.1
29/11/2013
2.76
 21,920 2.73 2.76 2.62 0 0 0
28/11/2013
2.73
 23,170 2.71 2.73 2.71 0 0 0
27/11/2013
2.71
 13,620 2.71 2.76 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |