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)
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
08/07/2013
2.12
 45,070 2.17 2.21 2.12 0 0 0
05/07/2013
2.17
 47,840 2.12 2.17 2.12 0 500 -0.0
04/07/2013
2.12
 49,800 2.12 2.17 2.12 0 0 0
03/07/2013
2.12
 69,250 2.15 2.17 2.08 0 0 0
02/07/2013
2.15
 152,150 2.17 2.24 2.15 0 0 0
01/07/2013
2.17
 69,650 2.19 2.21 2.15 1,000 100 0.0
28/06/2013
2.19
 321,210 2.06 2.19 2.10 73,100 2,000 0.7
27/06/2013
2.06
 182,170 2.06 2.10 1.92 44,000 0 0.4
26/06/2013
2.06
 130,670 2.03 2.12 1.99 42,000 0 0.4
25/06/2013
2.03
 238,290 2.10 2.10 1.97 2,000 0 0.0
24/06/2013
2.10
 103,420 2.15 2.15 2.03 0 0 0
21/06/2013
2.15
 32,720 2.19 2.19 2.10 0 0 0
20/06/2013
2.19
 92,830 2.19 2.19 2.06 0 0 0
19/06/2013
2.19
 70,770 2.15 2.19 2.08 0 0 0
18/06/2013
2.15
 191,830 2.19 2.19 2.06 0 0 0
17/06/2013
2.19
 135,210 2.30 2.30 2.17 0 0 0
14/06/2013
2.30
 144,430 2.30 2.35 2.21 0 19,250 -0.2
13/06/2013
2.30
 70,600 2.37 2.42 2.30 0 0 0
12/06/2013
2.37
 46,780 2.37 2.42 2.33 0 0 0
11/06/2013
2.37
 528,980 2.44 2.51 2.28 3,000 0 0.0
10/06/2013
2.44
 189,620 2.49 2.64 2.39 0 550 -0.0
07/06/2013
2.49
 99,080 2.51 2.53 2.46 0 0 0
06/06/2013
2.51
 117,340 2.55 2.58 2.42 0 0 0
05/06/2013
2.55
 55,110 2.42 2.55 2.42 400 0 0.0
04/06/2013
2.42
 96,720 2.53 2.62 2.42 0 0 0
03/06/2013
2.53
 246,930 2.44 2.60 2.44 250 1,000 -0.0
31/05/2013
2.44
 297,130 2.53 2.58 2.39 0 0 0
30/05/2013
2.53
 190,730 2.71 2.71 2.53 0 0 0
29/05/2013
2.71
 475,090 2.76 2.76 2.64 386,660 60,000 3.9
28/05/2013
2.76
 688,100 2.69 2.76 2.62 293,960 7,700 3.4
27/05/2013
2.69
 911,060 2.69 2.78 2.64 473,340 0 5.6
24/05/2013
2.69
 679,500 2.55 2.71 2.58 271,590 0 3.2
23/05/2013
2.55
 420,170 2.39 2.55 2.37 133,000 0 1.5
22/05/2013
2.39
 347,700 2.35 2.39 2.33 111,660 0 1.2
21/05/2013
2.35
 603,320 2.21 2.35 2.30 136,800 8,580 1.3
20/05/2013
2.21
 509,490 2.08 2.21 2.08 86,000 6,000 0.8
17/05/2013
2.08
 371,150 2.06 2.17 2.06 45,100 5,000 0.4
16/05/2013
2.06
 147,080 2.06 2.08 2.06 40,970 0 0.4
15/05/2013
2.06
 86,990 2.03 2.08 2.01 39,080 0 0.4
14/05/2013
2.03
 391,860 1.99 2.10 1.99 0 0 0
13/05/2013
1.99
 188,810 2.08 2.08 1.99 0 0 0
10/05/2013
2.08
 180,700 2.08 2.08 2.03 10,000 0 0.1
09/05/2013
2.08
 279,060 2.01 2.15 2.08 30,000 0 0.3
08/05/2013
2.01
 497,550 1.90 2.01 1.97 0 0 0
07/05/2013
1.90
 358,330 1.85 1.97 1.81 0 0 0
06/05/2013
1.85
 152,940 1.83 1.88 1.81 0 0 0
03/05/2013
1.83
 76,730 1.81 1.83 1.78 0 0 0
02/05/2013
1.81
 58,500 1.85 1.85 1.81 0 0 0
26/04/2013
1.85
 113,520 1.83 1.85 1.81 0 0 0
25/04/2013
1.83
 62,980 1.83 1.85 1.83 0 0 0
24/04/2013
1.83
 34,170 1.83 1.83 1.78 0 0 0
23/04/2013
1.83
 71,340 1.83 1.85 1.83 38,570 0 0.3
22/04/2013
1.83
 124,690 1.85 1.85 1.83 79,210 0 0.6
18/04/2013
1.85
 238,120 1.85 1.85 1.81 156,890 0 1.3
17/04/2013
1.85
 290,780 1.78 1.88 1.81 94,420 0 0.8
16/04/2013
1.78
 198,570 1.69 1.78 1.69 80,240 1,000 0.6
15/04/2013
1.69
 84,400 1.78 1.78 1.69 0 0 0
12/04/2013
1.78
 78,520 1.83 1.83 1.76 0 0 0
11/04/2013
1.83
 157,030 1.83 1.83 1.81 0 0 0
10/04/2013
1.83
 106,780 1.83 1.85 1.81 67,000 0 0.5
09/04/2013
1.83
 141,260 1.83 1.85 1.81 81,110 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |