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)
13/09/2012
2.44
 208,700 2.38 2.44 2.28 0 40,000 -0.4
12/09/2012
2.38
 55,520 2.51 2.51 2.38 0 55,520 -0.6
11/09/2012
2.51
 110,370 2.63 2.65 2.51 0 81,460 -1.0
10/09/2012
2.63
 87,670 2.71 2.73 2.59 0 0 0
07/09/2012
2.71
 132,880 2.69 2.75 2.61 0 0 0
06/09/2012
2.69
 91,830 2.71 2.79 2.69 0 0 0
05/09/2012
2.71
 86,520 2.63 2.73 2.63 0 0 0
04/09/2012
2.63
 96,110 2.51 2.63 2.53 0 0 0
31/08/2012
2.51
 76,910 2.51 2.53 2.42 0 0 0
30/08/2012
2.51
 94,810 2.53 2.53 2.42 0 0 0
29/08/2012
2.53
 65,450 2.57 2.59 2.46 0 0 0
28/08/2012
2.57
 79,990 2.57 2.57 2.44 500 0 0.0
27/08/2012
2.57
 86,520 2.63 2.63 2.51 0 0 0
24/08/2012
2.63
 140,830 2.75 2.75 2.63 1,000 130,080 -1.7
23/08/2012
2.75
 50,220 2.90 2.90 2.75 500 0 0.0
22/08/2012
2.90
 85,340 2.98 2.98 2.83 500 0 0.0
21/08/2012
2.98
 86,560 3.04 3.04 2.90 500 0 0.0
20/08/2012
3.04
 94,210 3.00 3.06 3.00 0 0 0
17/08/2012
3.00
 79,940 3.04 3.06 3.00 0 10,850 -0.2
16/08/2012
3.04
 78,890 3.08 3.08 3.04 0 10,590 -0.2
15/08/2012
3.08
 111,350 3.08 3.08 3.00 0 30 -0.0
14/08/2012
3.08
 151,660 3.02 3.08 3.00 0 0 0
13/08/2012
3.02
 77,330 3.04 3.06 2.96 0 0 0
10/08/2012
3.04
 66,940 3.06 3.06 2.98 0 18,000 -0.0
09/08/2012
3.06
 75,140 3.06 3.08 2.98 0 0 0
08/08/2012
3.06
 50,950 3.06 3.06 3.02 0 0 0
07/08/2012
3.06
 52,750 3.08 3.08 3.02 0 0 0
06/08/2012
3.08
 54,640 3.08 3.10 3.04 0 0 0
03/08/2012
3.08
 51,270 3.08 3.08 3.02 0 0 0
02/08/2012
3.08
 60,190 3.06 3.10 3.04 860 0 0.0
01/08/2012
3.06
 56,150 3.06 3.08 2.98 0 0 0
31/07/2012
3.06
 52,480 3.02 3.08 3.02 0 0 0
30/07/2012
3.02
 55,500 3.02 3.04 2.98 0 15,000 -0.2
27/07/2012
3.02
 59,260 3.10 3.12 3.00 0 17,000 -0.3
26/07/2012
3.10
 59,000 3.12 3.12 3.04 0 16,000 -0.2
25/07/2012
3.12
 67,790 3.08 3.12 3.04 0 16,000 -0.2
24/07/2012
3.08
 138,570 3.18 3.25 3.04 0 38,000 -0.6
23/07/2012
3.18
 54,420 3.18 3.27 3.18 0 0 0
20/07/2012
3.18
 60,310 3.25 3.29 3.18 0 0 0
19/07/2012
3.25
 73,400 3.22 3.25 3.12 10,000 0 0.2
18/07/2012
3.22
 78,660 3.29 3.29 3.14 0 0 0
17/07/2012
3.29
 60,280 3.27 3.31 3.20 0 0 0
16/07/2012
3.27
 60,180 3.29 3.33 3.22 0 0 0
13/07/2012
3.29
 118,930 3.25 3.35 3.25 0 140 -0.0
12/07/2012
3.25
 115,890 3.16 3.25 3.16 0 1,010 -0.0
11/07/2012
3.16
 64,670 3.12 3.18 3.12 0 0 0
10/07/2012
3.12
 53,320 3.16 3.16 3.06 0 0 0
09/07/2012
3.16
 99,550 3.18 3.20 3.06 0 0 0
06/07/2012
3.18
 77,220 3.16 3.22 3.04 0 0 0
05/07/2012
3.16
 53,090 3.12 3.16 3.00 0 0 0
04/07/2012
3.12
 61,110 3.12 3.22 3.00 0 0 0
03/07/2012
3.12
 71,210 3.29 3.29 3.12 0 0 0
02/07/2012
3.29
 69,590 3.45 3.45 3.29 0 0 0
29/06/2012
3.45
 566,210 3.41 3.49 3.29 440,000 0 7.4
28/06/2012
3.41
 427,590 3.33 3.43 3.31 300,000 0 5.0
27/06/2012
3.33
 234,490 3.20 3.33 3.16 150,000 0 2.4
26/06/2012
3.20
 234,650 3.20 3.20 3.08 119,250 15,340 1.6
25/06/2012
3.20
 156,980 3.33 3.33 3.16 50,000 7,660 0.7
22/06/2012
3.33
 183,340 3.31 3.35 3.20 45,000 0 0.7
21/06/2012
3.31
 245,970 3.39 3.39 3.27 60,000 8,770 0.8
20/06/2012
3.39
 99,170 3.39 3.45 3.31 7,500 0 0.1
19/06/2012
3.39
 289,280 3.25 3.39 3.31 20,000 1,000 0.3
18/06/2012
3.25
 200,150 3.10 3.25 3.22 32,000 133,500 -1.6
15/06/2012
3.10
 963,680 3.25 3.31 3.10 103,000 900,000 -12.3
14/06/2012
3.25
 348,410 3.39 3.39 3.25 67,800 300,000 -3.7
13/06/2012
3.39
 62,400 3.39 3.41 3.33 20,000 0 0.3
12/06/2012
3.39
 106,470 3.43 3.45 3.33 43,740 60,000 -0.3
11/06/2012
3.43
 116,930 3.41 3.47 3.33 10,000 40,000 -0.5
08/06/2012
3.41
 90,520 3.47 3.51 3.41 28,230 0 0.5
07/06/2012
3.47
 96,930 3.45 3.53 3.43 26,350 9,090 0.3
06/06/2012
3.45
 78,380 3.37 3.45 3.25 21,550 0 0.4
05/06/2012
3.37
 328,680 3.35 3.43 3.18 100,000 110,830 -0.2
04/06/2012
3.35
 233,040 3.51 3.51 3.35 100,000 135,590 -0.6
01/06/2012
3.51
 120,250 3.45 3.53 3.43 58,520 0 1.0
31/05/2012
3.45
 104,550 3.57 3.59 3.45 40,000 0 0.7
30/05/2012
3.57
 53,110 3.59 3.64 3.57 9,000 0 0.2
29/05/2012
3.59
 96,090 3.61 3.61 3.47 0 0 0
28/05/2012
3.61
 63,860 3.61 3.74 3.49 1,000 0 0.0
25/05/2012
3.61
 165,540 3.45 3.61 3.49 40,000 21,360 0.3
24/05/2012
3.45
 110,500 3.57 3.57 3.43 39,440 0 0.7
23/05/2012
3.57
 113,420 3.59 3.59 3.45 50,000 0 0.9
22/05/2012
3.59
 121,330 3.64 3.70 3.51 35,570 0 0.6
21/05/2012
3.64
 128,870 3.49 3.64 3.51 11,000 10,280 0.0
18/05/2012
3.49
 196,000 3.53 3.55 3.45 64,210 1,440 1.1
17/05/2012
3.53
 158,550 3.49 3.64 3.51 58,950 4,700 0.9
16/05/2012
3.49
 140,750 3.64 3.74 3.49 1,000 24,190 -0.4
15/05/2012
3.64
 162,330 3.82 3.82 3.64 0 14,370 -0.3
14/05/2012
3.82
 160,500 4.01 4.11 3.82 2,000 0 0.0
11/05/2012
4.01
 81,080 4.19 4.21 4.01 5,500 5,000 0.0
10/05/2012
4.19
 267,290 4.01 4.19 4.09 0 0 0
09/05/2012
4.01
 144,480 4.07 4.09 4.01 6,500 0 0.1
08/05/2012
4.07
 288,800 4.21 4.21 4.05 1,500 0 0.0
07/05/2012
4.21
 205,150 4.29 4.29 4.11 16,700 57,500 -0.8
04/05/2012
4.29
 184,980 4.29 4.40 4.21 18,800 94,660 -1.6
03/05/2012
4.29
 333,170 4.19 4.40 4.17 25,800 186,700 -3.4
02/05/2012
4.19
 570,020 4.01 4.19 4.11 10,010 520,000 -10.4
27/04/2012
4.01
 128,280 3.98 4.03 3.94 0 10,000 -0.2
26/04/2012
3.98
 145,110 4.03 4.05 3.96 8,000 0 0.2
25/04/2012
4.03
 184,530 3.98 4.09 3.98 0 103,140 -2.0
24/04/2012
3.98
 103,230 3.96 4.01 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |