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)
08/11/2012
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
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

Chính sách bảo mật | Điều khoản sử dụng |