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

15.60
0.30
(1.96%)
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
(2026-08-18) 		-2.40 -13.56% 123,054,500 -10,787,500 -192.9
15.30
28.60
15.60
2 tháng
(2026-07-20) 		-2.50 -14.04% 237,319,300 -14,509,400 -260.8
15.30
28.60
15.60
3 tháng
(2026-06-19) 		-7.70 -33.48% 313,387,600 -18,379,500 -340.7
15.30
28.60
15.60
6 tháng
(2026-03-23) 		-8.70 -36.25% 601,184,000 -61,962,200 -1,399.0
15.30
31.90
15.60
12 tháng
(2025-09-22) 		-18.70 -55% 1,388,147,100 -84,146,800 -2,177.2
15.30
35.85
15.60
24 tháng
(2024-09-27) 		-16.89 -52.47% 2,273,162,600 -130,425,151 -4,035.6
14.27
37
15.60
36 tháng
(2023-10-03) 		-8.42 -35.49% 2,970,034,800 -119,078,891 -3,613.8
12.98
37
15.60
60 tháng
(2021-10-13) 		-14.45 -48.56% 3,901,620,900 -60,083,950 -2,071.8
11.80
38.80
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2014
3.14
 25,070 2.94 3.14 3.07 5,000 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |