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

33.95
-0.50
(-1.45%)
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
(2025-11-05) 		-0.50 -1.43% 120,781,900 4,800 7.9
32
35.40
33.95
2 tháng
(2025-10-06) 		1.45 4.39% 325,283,500 -17,575,800 -548.1
31.55
35.85
33.95
3 tháng
(2025-09-08) 		-0.35 -1.01% 422,461,800 -37,914,100 -1,236.9
31.55
35.85
33.95
6 tháng
(2025-06-09) 		7.31 26.95% 779,272,600 -78,482,092 -2,400.7
26.18
37
33.95
12 tháng
(2024-12-10) 		3.09 9.84% 1,092,205,600 -96,948,348 -3,128.4
22.05
37
33.95
24 tháng
(2023-12-18) 		9.41 37.57% 1,787,421,900 -97,272,229 -3,092.8
22.05
37
33.95
36 tháng
(2022-12-21) 		15.59 82.68% 2,205,421,200 -85,551,941 -2,717.5
18.29
37
33.95
60 tháng
(2020-12-31) 		16.26 89.36% 3,329,134,230 -74,921,628 -2,726.7
14.27
38.80
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2013
1.83
 92,020 1.83 1.85 1.81 61,680 0 0.5
05/04/2013
1.83
 298,790 1.78 1.85 1.81 273,750 60,000 1.7
04/04/2013
1.78
 207,790 1.83 1.83 1.78 243,790 11,000 1.9
03/04/2013
1.83
 150,020 1.83 1.85 1.81 155,250 0 1.2
02/04/2013
1.83
 268,540 1.81 1.88 1.81 241,410 6,800 1.9
01/04/2013
1.81
 135,430 1.81 1.81 1.76 0 0 0
29/03/2013
1.81
 152,680 1.81 1.81 1.76 0 0 0
28/03/2013
1.81
 204,300 1.83 1.85 1.81 0 19,000 -0.2
27/03/2013
1.83
 110,460 1.83 1.85 1.81 134,820 0 1.1
26/03/2013
1.83
 103,860 1.83 1.85 1.83 417,370 219,200 1.6
25/03/2013
1.83
 268,410 1.78 1.83 1.78 0 0 0
22/03/2013
1.78
 204,350 1.81 1.83 1.78 0 0 0
21/03/2013
1.81
 338,750 1.81 1.85 1.81 0 79,760 -0.6
20/03/2013
1.81
 100,550 1.83 1.85 1.81 0 37,340 -0.3
19/03/2013
1.83
 150,390 1.85 1.85 1.81 0 19,000 -0.2
18/03/2013
1.85
 94,470 1.88 1.88 1.83 0 0 0
15/03/2013
1.88
 69,150 1.88 1.88 1.85 0 0 0
14/03/2013
1.88
 198,120 1.85 1.88 1.83 0 49,200 -0.4
13/03/2013
1.85
 196,000 1.81 1.90 1.81 82,320 0 0.7
12/03/2013
1.81
 120,180 1.83 1.88 1.81 1,000 0 0.0
11/03/2013
1.83
 207,370 1.78 1.85 1.81 30,280 58,050 -0.2
08/03/2013
1.78
 105,490 1.78 1.83 1.76 200,000 200,000 0
07/03/2013
1.78
 115,650 1.81 1.81 1.76 0 0 0
06/03/2013
1.81
 114,760 1.81 1.85 1.81 0 0 0
05/03/2013
1.81
 390,990 1.74 1.85 1.74 185,730 0 1.5
04/03/2013
1.74
 309,010 1.83 1.83 1.72 100 0 0.0
01/03/2013
1.83
 152,370 1.88 1.88 1.83 0 0 0
28/02/2013
1.88
 86,330 1.92 1.94 1.85 0 0 0
27/02/2013
1.92
 396,300 1.83 1.92 1.78 650 0 0.0
26/02/2013
1.83
 427,580 1.97 1.97 1.83 0 10,000 -0.1
25/02/2013
1.97
 191,180 1.92 2.01 1.94 0 0 0
22/02/2013
1.92
 413,240 1.92 2.03 1.85 0 0 0
21/02/2013
1.92
 1,051,570 2.06 2.17 1.92 12,000 0 0.1
20/02/2013
2.06
 471,600 2.06 2.10 2.03 0 81,860 -0.7
19/02/2013
2.06
 692,500 2.10 2.10 2.03 0 83,780 -0.8
18/02/2013
2.10
 710,950 2.01 2.15 2.03 14,000 10,790 0.0
08/02/2013
2.01
 524,200 1.90 2.01 1.88 0 132,000 -1.2
07/02/2013
1.90
 418,190 1.85 1.90 1.81 0 0 0
06/02/2013
1.85
 265,510 1.88 1.90 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |