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

25.50
-0.75
(-2.86%)
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
(2026-02-23) 		-1.75 -6.25% 88,765,500 11,148,700 295.3
23.95
28.25
25.50
2 tháng
(2026-01-19) 		-3.05 -10.41% 216,379,800 5,668,900 146.6
23.95
29.30
25.50
3 tháng
(2025-12-22) 		-6.90 -20.81% 313,397,000 1,573,300 35.5
23.95
33.15
25.50
6 tháng
(2025-09-22) 		-7.75 -22.79% 742,185,100 -27,208,700 -902.4
23.95
35.85
25.50
12 tháng
(2025-03-25) 		-3.52 -11.83% 1,302,408,600 -74,647,465 -2,422.6
22.05
37
25.50
24 tháng
(2024-04-01) 		-5.15 -16.41% 1,955,030,700 -97,303,073 -3,166.8
22.05
37
25.50
36 tháng
(2023-04-05) 		4.46 20.48% 2,469,566,900 -78,144,373 -2,481.1
21.04
37
25.50
60 tháng
(2021-04-15) 		6.94 35.94% 3,582,717,500 -38,518,008 -1,600.5
14.27
38.80
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |