Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/04/2012	3.96	124,110	3.98	4.05	3.96	0	10,000	-0.2
20/04/2012	3.98	124,800	4.01	4.05	3.94	0	11,900	-0.2
19/04/2012	4.01	135,700	4.01	4.09	3.94	4,640	11,290	-0.1
18/04/2012	4.01	333,180	4.21	4.21	4.01	5,710	93,730	-1.7
17/04/2012	4.21	316,300	4.42	4.42	4.21	16,000	107,860	-1.9
16/04/2012	4.42	217,330	4.25	4.42	4.17	48,000	20,000	0.6
13/04/2012	4.25	175,530	4.42	4.52	4.25	52,000	0	1.1
12/04/2012	4.42	586,300	4.21	4.42	4.35	404,920	198,000	4.5
11/04/2012	4.21	614,050	4.03	4.21	4.07	200,000	200,000	-0.0
10/04/2012	4.03	542,890	4.03	4.17	4.01	456,970	150,000	6.1
09/04/2012	4.03	389,620	3.84	4.03	3.84	200,000	200,000	-0.0
06/04/2012	3.84	94,440	3.86	3.90	3.78	0	0	0
05/04/2012	3.86	88,800	3.78	3.88	3.74	0	0	0
04/04/2012	3.78	86,340	3.90	3.94	3.78	0	0	0
03/04/2012	3.90	86,600	3.86	3.94	3.80	0	0	0
30/03/2012	3.86	113,810	3.96	3.96	3.82	12,680	0	0.2
29/03/2012	3.96	643,150	3.96	4.07	3.78	400,000	400,000	0
28/03/2012	3.96	490,820	4.17	4.17	3.96	200,000	201,000	-0.0
27/03/2012	4.17	174,790	4.37	4.37	4.17	70,000	1,000	1.4
26/03/2012	4.37	391,830	4.52	4.64	4.37	206,390	200,000	0.1
23/03/2012	4.52	1,205,050	4.44	4.56	4.42	970,000	800,000	3.7
22/03/2012	4.44	358,760	4.23	4.44	4.33	0	0	0
21/03/2012	4.23	200,400	4.05	4.23	4.23	2,000	0	0.0
20/03/2012	4.05	89,090	4.07	4.23	4.05	3,370	0	0.1
19/03/2012	4.07	228,860	4.25	4.31	4.07	0	2,360	-0.0
16/03/2012	4.25	369,380	4.07	4.25	4.21	0	99,560	-2.1
15/03/2012	4.07	132,210	4.23	4.31	4.03	20,840	0	0.4
14/03/2012	4.23	52,730	4.44	4.56	4.23	20,990	0	0.4
13/03/2012	4.44	68,040	4.66	4.68	4.44	0	0	0
12/03/2012	4.66	104,060	4.68	4.68	4.64	0	0	0
09/03/2012	4.68	188,800	4.66	4.72	4.52	0	0	0
08/03/2012	4.66	497,100	4.46	4.66	4.64	10,000	0	0.2
07/03/2012	4.46	260,480	4.25	4.46	4.46	22,720	0	0.5
06/03/2012	4.25	389,200	4.07	4.25	4.21	0	0	0
05/03/2012	4.07	229,550	3.88	4.07	4.03	25,000	0	0.5
02/03/2012	3.88	130,020	3.80	3.90	3.86	0	0	0
01/03/2012	3.80	89,200	3.90	3.90	3.80	14,440	0	0.3
29/02/2012	3.90	73,110	3.94	3.96	3.80	5,550	25,000	-0.4
28/02/2012	3.94	88,630	4.01	4.07	3.82	550	25,000	-0.5
27/02/2012	4.01	58,370	4.17	4.21	4.01	0	25,000	-0.5
24/02/2012	4.17	111,530	4.11	4.25	4.13	0	31,000	-0.6
23/02/2012	4.11	192,590	3.92	4.11	3.90	11,130	0	0.2
22/02/2012	3.92	113,340	3.84	3.92	3.84	0	0	0
21/02/2012	3.84	84,800	4.03	4.03	3.84	0	25,000	-0.5
20/02/2012	4.03	72,190	3.96	4.09	3.98	0	25,000	-0.5
17/02/2012	3.96	121,650	3.86	3.96	3.86	0	0	0
16/02/2012	3.86	101,380	3.86	3.98	3.82	4,190	0	0.1
15/02/2012	3.86	100,410	3.98	4.05	3.84	0	25,000	-0.5
14/02/2012	3.98	106,950	3.98	3.98	3.90	8,290	25,000	-0.3
13/02/2012	3.98	202,890	3.90	3.98	3.72	0	0	0
10/02/2012	3.90	120,650	4.11	4.11	3.90	11,080	25,000	-0.3
09/02/2012	4.11	150,210	4.21	4.21	4.05	0	25,000	-0.5
08/02/2012	4.21	149,240	4.17	4.37	4.11	9,850	0	0.2
07/02/2012	4.17	225,690	3.98	4.17	4.05	10,820	0	0.2
06/02/2012	3.98	252,940	3.80	3.98	3.82	3,800	0	0.1
03/02/2012	3.80	157,950	3.66	3.82	3.66	4,218,820	0	71.7
02/02/2012	3.66	105,480	3.82	3.90	3.66	1,260	0	0.0
01/02/2012	3.82	115,690	3.82	3.86	3.78	11,590	0	0.2
31/01/2012	3.82	116,820	3.98	4.05	3.82	0	0	0
30/01/2012	3.98	98,150	4.11	4.17	3.98	1,770	0	0.0
20/01/2012	4.11	41,900	4.11	4.15	4.07	0	0	0
19/01/2012	4.11	75,500	3.92	4.11	3.88	18,790	8,000	0.2
18/01/2012	3.92	65,700	3.88	3.92	3.82	0	0	0
17/01/2012	3.88	79,260	3.78	3.88	3.78	0	0	0
16/01/2012	3.78	78,740	3.94	4.07	3.76	0	1,430	-0.0
13/01/2012	3.94	66,250	4.13	4.15	3.94	0	0	0
12/01/2012	4.13	60,350	4.17	4.19	4.05	0	0	0
11/01/2012	4.17	62,510	4.21	4.21	4.17	0	0	0
10/01/2012	4.21	61,410	4.21	4.23	4.01	0	20,250	-0.4
09/01/2012	4.21	53,980	4.27	4.31	4.19	0	0	0
06/01/2012	4.27	37,940	4.31	4.33	4.13	0	0	0
05/01/2012	4.31	52,010	4.13	4.31	4.05	0	0	0
04/01/2012	4.13	61,980	3.98	4.13	3.90	0	0	0
03/01/2012	3.98	55,300	3.96	4.11	3.78	0	22,070	-0.4
30/12/2011	3.96	47,740	3.94	3.96	3.76	0	45,850	-0.9
29/12/2011	3.94	48,670	3.96	3.96	3.78	0	24,680	-0.5
28/12/2011	3.96	105,020	4.17	4.17	3.96	0	6,480	-0.1
27/12/2011	4.17	15,930	4.37	4.37	4.17	0	930	-0.0
26/12/2011	4.37	18,040	4.60	4.60	4.37	0	10	-0.0
23/12/2011	4.60	60,740	4.52	4.62	4.29	0	5,070	-0.1
22/12/2011	4.52	32,520	4.64	4.64	4.42	0	1,010	-0.0
21/12/2011	4.64	50,970	4.54	4.70	4.52	0	0	0
20/12/2011	4.54	50,160	4.76	4.76	4.54	0	4,020	-0.1
19/12/2011	4.76	44,680	4.76	4.95	4.54	0	5,620	-0.1
16/12/2011	4.76	58,020	4.56	4.76	4.56	11,390	0	0.3
15/12/2011	4.56	70,070	4.48	4.58	4.29	22,600	0	0.5
14/12/2011	4.48	45,310	4.42	4.50	4.21	4,490	0	0.1
13/12/2011	4.42	33,830	4.62	4.66	4.40	0	0	0
12/12/2011	4.62	48,700	4.52	4.68	4.29	0	0	0
09/12/2011	4.52	56,370	4.74	4.79	4.52	0	6,350	-0.1
08/12/2011	4.74	48,770	4.99	4.99	4.74	0	1,350	-0.0
07/12/2011	4.99	48,430	5.03	5.07	4.97	0	0	0
06/12/2011	5.03	51,260	5.01	5.03	4.91	2,030	0	0.0
05/12/2011	5.01	79,970	5.03	5.03	4.79	0	4,850	-0.1
02/12/2011	5.03	49,210	5.03	5.09	4.97	0	0	0
01/12/2011	5.03	52,800	5.13	5.13	5.01	0	0	0
30/11/2011	5.13	66,270	5.03	5.13	4.93	0	0	0
29/11/2011	5.03	126,730	5.07	5.09	4.83	0	30,420	-0.7
28/11/2011	5.07	66,060	5.32	5.40	5.07	0	8,440	-0.2
25/11/2011	5.32	76,320	5.20	5.32	4.95	0	13,550	-0.3

Page:
<<
34
35
36
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.40	-3.93%	129,272,500	1,099,100	44.8	32 35.60 34.45
2 tháng (2025-10-06)	1.20	3.64%	321,569,500	-17,985,500	-562.2	31.55 35.85 34.45
3 tháng (2025-09-05)	-1.25	-3.53%	431,496,100	-38,778,000	-1,268.2	31.55 35.85 34.45
6 tháng (2025-06-09)	7.06	26.03%	775,558,600	-78,891,792	-2,414.8	26.18 37 34.45
12 tháng (2024-12-09)	2.93	9.36%	1,092,544,800	-96,920,401	-3,127.6	22.05 37 34.45
24 tháng (2023-12-15)	9.12	36.35%	1,785,028,400	-97,680,129	-3,106.9	22.05 37 34.45
36 tháng (2022-12-20)	14.82	76.43%	2,203,682,400	-85,604,541	-2,722.5	18.29 37 34.45
60 tháng (2020-12-30)	16.19	89.93%	3,326,663,390	-75,375,658	-2,742.1	14.27 38.80 34.45

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

THỐNG KÊ GIAO DỊCH