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

17.45
-0.05
(-0.29%)
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
(2026-07-01) 		-4.35 -19.91% 104,133,200 -3,160,751 0
16.40
21.85
17.45
2 tháng
(2026-06-01) 		-5.15 -22.74% 184,590,300 -7,387,586 0
16.40
23.70
17.45
3 tháng
(2026-05-04) 		-7.50 -30% 289,241,000 -37,271,493 0
16.40
25
17.45
6 tháng
(2026-02-02) 		-9.70 -35.66% 553,346,600 -41,098,805 65.9
16.40
28.55
17.45
12 tháng
(2025-08-05) 		-10.40 -37.28% 1,386,394,500 -99,451,397 -1,791.4
16.40
37
17.45
24 tháng
(2024-08-12) 		-12 -40.69% 2,075,248,700 -154,287,362 -3,563.7
16.40
37
17.45
36 tháng
(2023-08-16) 		-9.21 -34.48% 2,684,873,900 -140,954,534 -3,080.2
16.40
37
17.45
60 tháng
(2021-08-26) 		-8.56 -32.84% 3,607,739,400 -76,602,213 -1,336.2
14.27
38.80
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |