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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |