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)
20/01/2012
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
24/11/2011
5.20
 10,950 5.46 5.71 5.20 0 3,110 -0.1
23/11/2011
5.46
 48,610 5.26 5.46 5.01 0 12,000 -0.3
22/11/2011
5.26
 57,080 5.05 5.26 4.81 0 13,380 -0.3
21/11/2011
5.05
 51,260 5.30 5.30 5.05 0 3,010 -0.1
18/11/2011
5.30
 54,570 5.57 5.57 5.30 0 2,720 -0.1
17/11/2011
5.57
 12,970 5.85 6.12 5.57 0 2,480 -0.1
16/11/2011
5.85
 36,050 6.16 6.33 5.85 0 30 -0.0
15/11/2011
6.16
 96,760 6.47 6.47 6.16 0 18,700 -0.6
14/11/2011
6.47
 136,590 6.47 6.49 6.16 3,970 350 0.1
11/11/2011
6.47
 149,550 6.49 6.53 6.18 0 24,550 -0.8
10/11/2011
6.49
 79,110 6.49 6.49 6.41 0 0 0
09/11/2011
6.49
 86,940 6.53 6.57 6.37 0 0 0
08/11/2011
6.53
 107,920 6.49 6.55 6.41 0 0 0
07/11/2011
6.49
 119,620 6.39 6.49 6.41 2,400 0 0.1
04/11/2011
6.39
 70,260 6.53 6.59 6.39 0 0 0
03/11/2011
6.53
 71,900 6.47 6.53 6.41 0 0 0
02/11/2011
6.47
 64,160 6.57 6.57 6.47 0 0 0
01/11/2011
6.57
 101,270 6.68 6.68 6.47 0 0 0
31/10/2011
6.68
 80,000 6.68 6.74 6.59 0 0 0
28/10/2011
6.68
 90,920 6.61 6.68 6.47 0 0 0
27/10/2011
6.61
 118,690 6.55 6.61 6.49 0 0 0
26/10/2011
6.55
 89,000 6.57 6.57 6.53 12,320 0 0.4
25/10/2011
6.57
 227,980 6.55 6.57 6.49 9,240 0 0.3
24/10/2011
6.55
 176,460 6.51 6.57 6.51 6,220 0 0.2
21/10/2011
6.51
 112,200 6.31 6.51 6.28 20,460 0 0.6
20/10/2011
6.31
 93,930 6.18 6.33 6.20 0 0 0
19/10/2011
6.18
 87,360 6.37 6.53 6.18 0 9,440 -0.3
18/10/2011
6.37
 56,260 6.47 6.47 6.33 0 0 0
17/10/2011
6.47
 70,310 6.51 6.53 6.43 3,140 0 0.1
14/10/2011
6.51
 95,600 6.45 6.53 6.45 0 0 0
13/10/2011
6.45
 74,260 6.26 6.45 6.28 0 0 0
12/10/2011
6.26
 78,110 6.57 6.57 6.26 0 0 0
11/10/2011
6.57
 74,530 6.55 6.65 6.47 0 0 0
10/10/2011
6.55
 47,240 6.47 6.55 6.47 0 0 0
07/10/2011
6.47
 189,440 6.72 6.74 6.47 0 3,640 -0.1
06/10/2011
6.72
 332,860 6.68 6.78 6.65 0 0 0
05/10/2011
6.68
 280,830 6.47 6.68 6.47 0 0 0
04/10/2011
6.47
 225,310 6.74 6.76 6.47 0 0 0
03/10/2011
6.74
 326,850 6.80 6.84 6.74 0 0 0
30/09/2011
6.80
 70,100 6.78 6.86 6.68 0 0 0
29/09/2011
6.78
 57,890 6.55 6.80 6.47 0 0 0
28/09/2011
6.55
 97,440 6.88 6.88 6.55 0 17,180 -0.6
27/09/2011
6.88
 106,050 6.61 6.88 6.57 0 0 0
26/09/2011
6.61
 79,080 6.68 6.68 6.57 0 0 0
23/09/2011
6.68
 103,050 6.94 6.94 6.68 0 0 0
22/09/2011
6.94
 202,900 6.68 6.94 6.35 0 24,000 -0.8
21/09/2011
6.68
 150,710 6.76 6.80 6.68 0 22,560 -0.7
20/09/2011
6.76
 96,130 6.65 6.76 6.37 0 6,170 -0.2
19/09/2011
6.65
 82,710 7.00 7.19 6.65 0 12,680 -0.4
16/09/2011
7.00
 125,420 7.35 7.35 7.00 0 51,030 -1.7
15/09/2011
7.35
 153,110 7.13 7.35 6.82 0 36,000 -1.2
14/09/2011
7.13
 102,950 7.50 7.60 7.13 0 30,000 -1.1
13/09/2011
7.50
 101,140 7.87 7.87 7.50 0 5,350 -0.2
12/09/2011
7.87
 131,960 7.76 7.87 7.60 0 11,630 -0.4
09/09/2011
7.76
 101,550 7.76 7.80 7.64 4,110 0 0.2
08/09/2011
7.76
 118,140 7.76 7.85 7.76 4,200 0 0.2
07/09/2011
7.76
 86,610 7.68 7.78 7.68 0 0 0
06/09/2011
7.68
 69,560 7.70 7.72 7.60 0 0 0
05/09/2011
7.70
 90,950 7.58 7.70 7.52 0 5,950 -0.2
01/09/2011
7.58
 103,740 7.50 7.76 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |