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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |