Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
35
36
37
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	0.50	2.16%	90,601,700	-8,965,886	0	22.20 23.70 23.30
2 tháng (2026-04-20)	-2.30	-8.85%	174,416,600	-34,770,031	0	22.20 26 23.30
3 tháng (2026-03-19)	-2.55	-9.71%	269,330,100	-45,066,103	-215.8	22.20 26.55 23.30
6 tháng (2025-12-19)	-8.95	-27.41%	583,130,600	-42,724,403	-154.6	22.20 33.15 23.30
12 tháng (2025-06-23)	-3.12	-11.63%	1,384,289,900	-115,142,895	-2,369.4	22.20 37 23.30
24 tháng (2024-06-27)	-7.29	-23.53%	2,023,102,400	-145,802,435	-3,491.2	22.05 37 23.30
36 tháng (2023-07-03)	0.86	3.77%	2,616,911,500	-130,667,732	-2,932.5	22.05 37 23.30
60 tháng (2021-07-13)	-1.09	-4.41%	3,612,189,500	-86,741,311	-1,975.1	14.27 38.80 23.30

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

THỐNG KÊ GIAO DỊCH