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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |