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)
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
19/12/2012
1.99
 85,190 1.95 2.01 1.93 0 10,000 -0.1
18/12/2012
1.95
 41,760 2.01 2.01 1.93 0 10,000 -0.1
17/12/2012
2.01
 76,440 2.01 2.03 1.93 0 10,000 -0.1
14/12/2012
2.01
 31,200 2.01 2.03 1.95 0 0 0
13/12/2012
2.01
 84,710 2.01 2.05 1.97 0 1,360 -0.0
12/12/2012
2.01
 66,630 2.01 2.03 1.99 0 0 0
11/12/2012
2.01
 54,470 1.99 2.03 1.95 0 0 0
10/12/2012
1.99
 127,590 2.03 2.05 1.97 0 830 -0.0
07/12/2012
2.03
 46,750 2.03 2.05 1.99 0 0 0
06/12/2012
2.03
 33,300 2.05 2.05 2.03 0 0 0
05/12/2012
2.05
 92,940 1.97 2.05 1.95 0 0 0
04/12/2012
1.97
 138,520 2.03 2.03 1.97 0 0 0
03/12/2012
2.03
 126,960 2.03 2.07 1.99 0 0 0
30/11/2012
2.03
 43,670 2.01 2.03 2.01 0 0 0
29/11/2012
2.01
 48,890 2.05 2.05 1.99 0 0 0
28/11/2012
2.05
 77,370 2.05 2.05 2.03 0 0 0
27/11/2012
2.05
 82,440 2.05 2.07 2.03 0 0 0
26/11/2012
2.05
 106,780 2.09 2.14 1.99 0 0 0
23/11/2012
2.09
 92,700 2.09 2.09 2.03 0 0 0
22/11/2012
2.09
 49,360 2.12 2.14 2.05 0 0 0
21/11/2012
2.12
 77,410 2.12 2.14 2.01 0 0 0
20/11/2012
2.12
 118,770 2.16 2.16 2.09 500 0 0.0
19/11/2012
2.16
 80,150 2.18 2.18 2.09 0 0 0
16/11/2012
2.18
 65,080 2.20 2.20 2.09 0 0 0
15/11/2012
2.20
 120,610 2.22 2.22 2.12 0 0 0
14/11/2012
2.22
 70,490 2.24 2.26 2.14 0 0 0
13/11/2012
2.24
 56,260 2.26 2.28 2.20 0 0 0
12/11/2012
2.26
 96,930 2.30 2.32 2.20 0 0 0
09/11/2012
2.30
 86,750 2.30 2.34 2.20 0 0 0
08/11/2012
2.30
 58,730 2.30 2.34 2.24 0 0 0
07/11/2012
2.30
 82,140 2.26 2.32 2.20 0 100 -0.0
06/11/2012
2.26
 91,170 2.34 2.38 2.24 0 21,710 -0.2
05/11/2012
2.34
 134,950 2.34 2.34 2.24 0 0 0
02/11/2012
2.34
 72,480 2.38 2.38 2.28 0 0 0
01/11/2012
2.38
 97,800 2.36 2.38 2.28 0 13,460 -0.2
31/10/2012
2.36
 68,310 2.36 2.38 2.28 0 0 0
30/10/2012
2.36
 73,320 2.36 2.40 2.30 0 0 0
29/10/2012
2.36
 46,990 2.34 2.40 2.26 0 0 0
26/10/2012
2.34
 37,480 2.34 2.38 2.34 0 0 0
25/10/2012
2.34
 36,890 2.34 2.44 2.30 0 110 -0.0
24/10/2012
2.34
 50,120 2.42 2.42 2.32 0 34,640 -0.4
23/10/2012
2.42
 84,980 2.46 2.49 2.34 0 0 0
22/10/2012
2.46
 57,350 2.42 2.49 2.36 0 10 -0.0
19/10/2012
2.42
 69,810 2.42 2.44 2.32 0 25,000 -0.3
18/10/2012
2.42
 115,440 2.42 2.46 2.34 0 76,010 -0.9
17/10/2012
2.42
 58,990 2.49 2.51 2.40 1,000 22,590 -0.3
16/10/2012
2.49
 154,100 2.46 2.49 2.38 0 47,420 -0.6
15/10/2012
2.46
 56,520 2.46 2.49 2.40 0 1,010 -0.0
12/10/2012
2.46
 165,830 2.53 2.53 2.40 1,000 107,010 -1.2
11/10/2012
2.53
 180,580 2.57 2.67 2.44 0 88,000 -1.1
10/10/2012
2.57
 113,270 2.55 2.57 2.42 0 0 0
09/10/2012
2.55
 92,000 2.55 2.57 2.46 0 0 0
08/10/2012
2.55
 51,880 2.55 2.55 2.46 0 0 0
05/10/2012
2.55
 55,410 2.55 2.55 2.44 10,000 0 0.1
04/10/2012
2.55
 110,600 2.55 2.59 2.51 0 0 0
03/10/2012
2.55
 76,270 2.55 2.59 2.51 0 0 0
02/10/2012
2.55
 102,140 2.44 2.55 2.51 0 0 0
01/10/2012
2.44
 103,250 2.57 2.57 2.44 0 0 0
28/09/2012
2.57
 92,110 2.57 2.61 2.46 0 0 0
27/09/2012
2.57
 113,060 2.55 2.61 2.49 0 0 0
26/09/2012
2.55
 145,860 2.44 2.55 2.46 0 0 0
25/09/2012
2.44
 101,570 2.34 2.44 2.34 0 0 0
24/09/2012
2.34
 218,560 2.40 2.40 2.30 0 106,600 -1.2
21/09/2012
2.40
 115,340 2.46 2.51 2.40 0 0 0
20/09/2012
2.46
 76,310 2.53 2.53 2.40 0 0 0
19/09/2012
2.53
 92,700 2.46 2.55 2.42 0 0 0
18/09/2012
2.46
 186,990 2.59 2.65 2.46 0 0 0
17/09/2012
2.59
 118,530 2.53 2.63 2.53 0 10,000 -0.1
14/09/2012
2.53
 141,060 2.44 2.53 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |