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

27.20
-0.30
(-1.09%)
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
(2026-01-05) 		-4.40 -13.79% 141,684,600 -13,111,100 -387.6
26.70
31.90
27.20
2 tháng
(2025-12-04) 		-6.95 -20.17% 216,392,700 -3,287,300 -73.3
26.70
34.45
27.20
3 tháng
(2025-11-04) 		-8.10 -22.75% 345,665,200 -2,188,200 -28.5
26.70
35.60
27.20
6 tháng
(2025-08-06) 		-0.60 -2.14% 824,552,100 -55,593,092 -1,779.5
26.70
37
27.20
12 tháng
(2025-02-07) 		-3.91 -12.45% 1,230,225,000 -101,839,788 -3,262.8
22.05
37
27.20
24 tháng
(2024-02-15) 		1.51 5.80% 1,941,734,800 -96,680,328 -3,055.0
22.05
37
27.20
36 tháng
(2023-02-20) 		6.24 29.34% 2,358,833,100 -87,371,885 -2,754.3
18.29
37
27.20
60 tháng
(2021-03-01) 		7.32 36.27% 3,488,642,900 -68,611,508 -2,494.2
14.27
38.80
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2014
3.68
 21,320 3.71 3.71 3.68 0 0 0
24/06/2014
3.71
 37,440 3.71 3.71 3.55 0 0 0
23/06/2014
3.71
 22,840 3.68 3.73 3.64 0 0 0
20/06/2014
3.68
 31,460 3.71 3.77 3.61 0 0 0
19/06/2014
3.71
 29,200 3.71 3.71 3.59 0 0 0
18/06/2014
3.71
 28,490 3.73 3.75 3.61 0 0 0
17/06/2014
3.73
 26,330 3.68 3.73 3.61 0 0 0
16/06/2014
3.68
 29,380 3.61 3.71 3.59 0 0 0
13/06/2014
3.61
 37,090 3.61 3.73 3.55 0 0 0
12/06/2014
3.61
 35,210 3.71 3.71 3.59 0 0 0
11/06/2014
3.71
 20,540 3.73 3.75 3.66 0 0 0
10/06/2014
3.73
 16,300 3.75 3.75 3.73 0 0 0
09/06/2014
3.75
 32,420 3.77 3.77 3.61 0 0 0
06/06/2014
3.77
 35,570 3.75 3.82 3.57 0 0 0
05/06/2014
3.75
 43,110 3.73 3.77 3.55 0 0 0
04/06/2014
3.73
 43,030 3.75 3.80 3.64 0 0 0
03/06/2014
3.75
 51,730 3.75 3.84 3.75 3,700,000 0 61.1
02/06/2014
3.75
 59,920 3.77 3.77 3.64 0 0 0
30/05/2014
3.77
 13,450 3.75 3.80 3.73 0 0 0
29/05/2014
3.75
 14,920 3.68 3.82 3.61 0 0 0
28/05/2014
3.68
 34,000 3.71 3.75 3.68 0 0 0
27/05/2014
3.71
 28,410 3.68 3.73 3.66 0 0 0
26/05/2014
3.68
 33,460 3.64 3.77 3.64 0 0 0
23/05/2014
3.64
 27,110 3.55 3.71 3.46 0 0 0
22/05/2014
3.55
 33,620 3.50 3.55 3.41 0 0 0
21/05/2014
3.50
 29,230 3.48 3.59 3.32 0 0 0
20/05/2014
3.48
 20,560 3.48 3.55 3.41 0 0 0
19/05/2014
3.48
 29,170 3.46 3.50 3.30 0 0 0
16/05/2014
3.46
 43,680 3.43 3.57 3.37 0 0 0
15/05/2014
3.43
 43,240 3.46 3.55 3.30 0 0 0
14/05/2014
3.46
 73,630 3.37 3.46 3.28 0 0 0
13/05/2014
3.37
 163,840 3.19 3.37 3.14 0 0 0
12/05/2014
3.19
 56,360 3.41 3.41 3.19 0 0 0
09/05/2014
3.41
 35,520 3.41 3.41 3.34 0 0 0
08/05/2014
3.41
 72,440 3.50 3.52 3.28 0 0 0
07/05/2014
3.50
 37,560 3.48 3.52 3.30 0 0 0
06/05/2014
3.48
 75,100 3.50 3.52 3.32 0 0 0
05/05/2014
3.50
 34,260 3.57 3.57 3.37 0 0 0
29/04/2014
3.57
 22,140 3.57 3.57 3.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |