Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/02/2013	1.88	248,070	1.83	1.90	1.81	1,000	0	0.0
04/02/2013	1.83	171,160	1.90	1.92	1.83	1,860	0	0.0
01/02/2013	1.90	141,410	1.90	1.90	1.88	12,500	0	0.1
31/01/2013	1.90	331,910	1.94	1.94	1.88	1,500	0	0.0
30/01/2013	1.94	398,960	1.92	1.99	1.92	10,000	0	0.1
29/01/2013	1.92	318,710	1.94	1.94	1.90	12,000	0	0.1
28/01/2013	1.94	609,420	1.92	2.03	1.92	10,000	0	0.1
25/01/2013	1.92	387,610	1.92	1.97	1.83	0	87,960	-0.7
24/01/2013	1.92	695,050	1.97	1.99	1.83	1,000	35,000	-0.3
23/01/2013	1.97	1,510,520	2.10	2.10	1.97	2,000	0	0.0
22/01/2013	2.10	153,300	2.24	2.24	2.10	0	0	0
21/01/2013	2.24	550,430	2.39	2.39	2.24	15,000	20,000	-0.0
18/01/2013	2.39	1,119,290	2.26	2.42	2.33	26,800	423,780	-4.2
17/01/2013	2.26	1,929,350	2.12	2.26	2.17	0	1,405,000	-14.1
16/01/2013	2.12	2,375,800	1.99	2.12	1.99	0	1,100,980	-10.3
15/01/2013	1.99	83,580	1.99	2.01	1.94	0	0	0
14/01/2013	1.99	56,450	1.94	1.99	1.94	0	20,030	-0.2
11/01/2013	1.94	266,810	2.03	2.06	1.94	19,000	6,000	0.1
10/01/2013	2.03	49,400	2.03	2.06	1.99	0	3,020	-0.0
09/01/2013	2.03	249,390	2.03	2.10	1.99	19,000	10,000	0.1
08/01/2013	2.03	89,500	2.03	2.08	1.99	0	10,000	-0.1
07/01/2013	2.03	140,600	2.06	2.08	2.01	19,000	10,000	0.1
04/01/2013	2.06	231,310	2.03	2.10	1.97	19,000	10,000	0.1
03/01/2013	2.03	123,290	2.12	2.15	2.03	0	12,810	-0.1
02/01/2013	2.12	156,010	2.03	2.12	2.01	0	10,000	-0.1
28/12/2012	2.03	259,620	1.99	2.03	1.99	0	10,000	-0.1
27/12/2012	1.99	270,370	1.90	1.99	1.90	0	0	0
26/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/12/2012	1.90	68,880	1.87	1.94	1.88	0	0	0
25/12/2012	1.87	43,470	1.91	1.91	1.83	0	10,000	-0.1
24/12/2012	1.91	58,800	1.93	1.93	1.85	0	10,000	-0.1
21/12/2012	1.93	65,860	1.97	1.97	1.89	0	10,000	-0.1
20/12/2012	1.97	64,630	1.99	2.03	1.95	0	10,000	-0.1

Page:
<<
32
33
34
>>

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

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

THỐNG KÊ GIAO DỊCH