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)
26/11/2013
2.71
 16,040 2.71 2.82 2.64 130,000 130,000 0
25/11/2013
2.71
 87,300 2.55 2.71 2.44 0 200 -0.0
22/11/2013
2.55
 15,240 2.55 2.55 2.44 0 0 0
21/11/2013
2.55
 10,520 2.44 2.55 2.44 0 0 0
20/11/2013
2.44
 15,000 2.44 2.44 2.44 0 0 0
19/11/2013
2.44
 126,150 2.46 2.49 2.30 107,880 1,000 1.2
18/11/2013
2.46
 9,100 2.55 2.55 2.46 200 1,000 -0.0
15/11/2013
2.55
 18,210 2.69 2.69 2.53 200 0 0.0
14/11/2013
2.69
 86,380 2.62 2.71 2.62 0 0 0
13/11/2013
2.62
 86,010 2.80 2.80 2.62 0 10 -0.0
12/11/2013
2.80
 29,720 2.67 2.80 2.62 0 220 -0.0
11/11/2013
2.67
 61,030 2.51 2.67 2.49 0 0 0
08/11/2013
2.51
 11,790 2.51 2.51 2.51 0 0 0
07/11/2013
2.51
 41,280 2.44 2.51 2.44 1,000 0 0.0
06/11/2013
2.44
 10,000 2.46 2.46 2.44 5,000 0 0.1
05/11/2013
2.46
 4,390 2.46 2.46 2.42 20 0 0.0
04/11/2013
2.46
 10,000 2.44 2.46 2.44 5,000 0 0.1
01/11/2013
2.44
 20,000 2.42 2.44 2.42 0 0 0
31/10/2013
2.42
 29,000 2.42 2.42 2.42 15,000 0 0.2
30/10/2013
2.42
 36,800 2.42 2.44 2.42 24,800 0 0.3
29/10/2013
2.42
 33,200 2.42 2.46 2.42 6,700 0 0.1
28/10/2013
2.42
 46,400 2.46 2.46 2.42 30,680 0 0.3
25/10/2013
2.46
 45,000 2.49 2.49 2.39 44,000 0 0.5
24/10/2013
2.49
 15,150 2.44 2.49 2.35 7,240 200 0.1
23/10/2013
2.44
 29,650 2.42 2.44 2.39 27,500 0 0.3
22/10/2013
2.42
 30,530 2.42 2.42 2.35 21,200 0 0.2
21/10/2013
2.42
 52,770 2.44 2.46 2.42 48,200 1,000 0.5
18/10/2013
2.44
 21,800 2.46 2.46 2.44 20,000 0 0.2
17/10/2013
2.46
 70,850 2.46 2.46 2.44 10,000 0 0.1
16/10/2013
2.46
 114,650 2.44 2.49 2.44 60,000 400 0.6
15/10/2013
2.44
 4,540 2.44 2.44 2.44 0 520 -0.0
14/10/2013
2.44
 43,410 2.46 2.46 2.44 0 0 0
11/10/2013
2.46
 51,640 2.46 2.51 2.39 0 0 0
10/10/2013
2.46
 94,370 2.33 2.49 2.35 0 0 0
09/10/2013
2.33
 5,000 2.42 2.46 2.33 0 0 0
08/10/2013
2.42
 14,780 2.37 2.42 2.28 0 0 0
07/10/2013
2.37
 19,300 2.33 2.37 2.33 0 0 0
04/10/2013
2.33
 16,010 2.28 2.35 2.33 0 0 0
03/10/2013
2.28
 20,970 2.37 2.37 2.28 0 3,970 -0.0
02/10/2013
2.37
 29,110 2.37 2.39 2.24 10,000 30 0.1
01/10/2013
2.37
 54,890 2.26 2.42 2.26 0 0 0
30/09/2013
2.26
 28,100 2.21 2.26 2.24 23,100 0 0.2
27/09/2013
2.21
 18,850 2.26 2.26 2.19 3,850 15,000 -0.1
26/09/2013
2.26
 23,000 2.21 2.26 2.21 180,600 158,600 0.2
25/09/2013
2.21
 28,050 2.21 2.26 2.19 0 0 0
24/09/2013
2.21
 16,550 2.19 2.21 2.17 2,450 0 0.0
23/09/2013
2.19
 10,020 2.17 2.19 2.15 10,000 0 0.1
20/09/2013
2.17
 10,000 2.15 2.17 2.17 0 0 0
19/09/2013
2.15
 21,160 2.10 2.15 2.10 10,000 0 0.1
18/09/2013
2.10
 26,890 2.19 2.19 2.10 0 0 0
17/09/2013
2.19
 34,370 2.24 2.24 2.15 0 10,000 -0.1
16/09/2013
2.24
 34,310 2.26 2.26 2.19 18,200 0 0.2
13/09/2013
2.26
 30,460 2.26 2.26 2.19 15,000 0 0.1
12/09/2013
2.26
 103,710 2.24 2.26 2.24 14,000 0 0.1
11/09/2013
2.24
 103,150 2.24 2.26 2.24 5,000 0 0.1
10/09/2013
2.24
 109,670 2.21 2.26 2.21 0 0 0
09/09/2013
2.21
 151,490 2.21 2.26 2.21 0 0 0
06/09/2013
2.21
 60,500 2.19 2.24 2.19 70 0 0.0
05/09/2013
2.19
 43,720 2.21 2.24 2.19 0 0 0
04/09/2013
2.21
 40,010 2.24 2.26 2.21 0 0 0
03/09/2013
2.24
 58,060 2.24 2.24 2.19 3,000 11,000 -0.1
30/08/2013
2.24
 179,990 2.19 2.24 2.19 0 0 0
29/08/2013
2.19
 105,930 2.19 2.24 2.17 0 0 0
28/08/2013
2.19
 124,350 2.21 2.21 2.17 0 6,000 -0.1
27/08/2013
2.21
 111,890 2.21 2.24 2.19 0 0 0
26/08/2013
2.21
 109,300 2.17 2.21 2.19 6,000 0 0.1
23/08/2013
2.17
 212,640 2.15 2.21 2.12 10,000 2,000 0.1
22/08/2013
2.15
 116,050 2.19 2.19 2.15 13,000 0 0.1
21/08/2013
2.19
 161,270 2.21 2.21 2.17 1,790,202 1,778,952 0.1
20/08/2013
2.21
 153,030 2.21 2.24 2.17 0 0 0
19/08/2013
2.21
 340,400 2.17 2.26 2.19 33,000 0 0.3
16/08/2013
2.17
 323,770 2.21 2.24 2.15 64,000 0 0.6
15/08/2013
2.21
 82,940 2.30 2.30 2.19 49,340 0 0.5
14/08/2013
2.30
 163,970 2.21 2.30 2.21 30,400 0 0.3
13/08/2013
2.21
 253,960 2.17 2.26 2.17 27,550 0 0.3
12/08/2013
2.17
 69,590 2.08 2.17 2.12 0 0 0
09/08/2013
2.08
 45,020 2.15 2.17 2.08 0 0 0
08/08/2013
2.15
 35,000 2.17 2.21 2.10 0 0 0
07/08/2013
2.17
 48,610 2.17 2.19 2.15 0 0 0
06/08/2013
2.17
 66,790 2.15 2.17 2.15 0 0 0
05/08/2013
2.15
 67,810 2.15 2.15 2.03 0 0 0
02/08/2013
2.15
 50,390 2.12 2.17 2.10 0 0 0
01/08/2013
2.12
 22,060 2.08 2.12 2.01 0 0 0
31/07/2013
2.08
 52,420 2.10 2.12 2.08 0 0 0
30/07/2013
2.10
 54,240 2.08 2.10 2.01 8,710 0 0.1
29/07/2013
2.08
 114,480 2.08 2.15 2.08 14,750 0 0.1
26/07/2013
2.08
 129,790 1.99 2.12 2.01 9,790 2,000 0.1
25/07/2013
1.99
 209,960 1.92 2.03 1.92 0 1,000 -0.0
24/07/2013
1.92
 243,990 2.03 2.03 1.90 20 100,000 -0.8
23/07/2013
2.03
 155,660 2.17 2.17 2.03 2,000 0 0.0
22/07/2013
2.17
 93,730 2.19 2.21 2.17 68,930 0 0.7
19/07/2013
2.19
 193,800 2.17 2.21 2.19 84,360 1,000 0.8
18/07/2013
2.17
 160,110 2.15 2.19 2.15 103,180 0 1.0
17/07/2013
2.15
 79,910 2.12 2.19 2.12 38,380 1,000 0.4
16/07/2013
2.12
 74,630 2.17 2.17 2.06 0 0 0
15/07/2013
2.17
 71,570 2.17 2.21 2.15 0 0 0
12/07/2013
2.17
 43,710 2.12 2.17 2.12 0 0 0
11/07/2013
2.12
 38,210 2.08 2.15 2.08 0 0 0
10/07/2013
2.08
 52,870 2.12 2.17 2.06 0 0 0
09/07/2013
2.12
 24,310 2.12 2.15 2.10 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |