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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |