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

25.50
-0.75
(-2.86%)
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
(2026-02-23) 		-1.75 -6.25% 88,765,500 11,148,700 295.3
23.95
28.25
25.50
2 tháng
(2026-01-19) 		-3.05 -10.41% 216,379,800 5,668,900 146.6
23.95
29.30
25.50
3 tháng
(2025-12-22) 		-6.90 -20.81% 313,397,000 1,573,300 35.5
23.95
33.15
25.50
6 tháng
(2025-09-22) 		-7.75 -22.79% 742,185,100 -27,208,700 -902.4
23.95
35.85
25.50
12 tháng
(2025-03-25) 		-3.52 -11.83% 1,302,408,600 -74,647,465 -2,422.6
22.05
37
25.50
24 tháng
(2024-04-01) 		-5.15 -16.41% 1,955,030,700 -97,303,073 -3,166.8
22.05
37
25.50
36 tháng
(2023-04-05) 		4.46 20.48% 2,469,566,900 -78,144,373 -2,481.1
21.04
37
25.50
60 tháng
(2021-04-15) 		6.94 35.94% 3,582,717,500 -38,518,008 -1,600.5
14.27
38.80
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |