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)
24/05/2011
7.52
 35,380 7.91 7.91 7.52 0 520 -0.0
23/05/2011
7.91
 55,510 7.95 8.05 7.80 0 8,370 -0.3
20/05/2011
7.95
 50,850 8.36 8.40 7.95 0 2,850 -0.1
19/05/2011
8.36
 335,590 8.01 8.36 8.05 0 0 0
18/05/2011
8.01
 66,530 8.42 8.46 8.01 0 0 0
17/05/2011
8.42
 39,610 8.22 8.42 8.22 0 0 0
16/05/2011
8.22
 36,450 8.26 8.30 8.22 0 0 0
13/05/2011
8.26
 66,970 8.30 8.42 8.26 0 0 0
12/05/2011
8.30
 38,550 8.73 8.73 8.30 0 0 0
11/05/2011
8.73
 41,310 8.79 8.79 8.63 0 0 0
10/05/2011
8.79
 60,910 8.52 8.79 8.50 0 0 0
09/05/2011
8.52
 35,200 8.52 8.54 8.46 0 0 0
06/05/2011
8.52
 28,900 8.48 8.52 8.44 0 0 0
05/05/2011
8.48
 55,700 8.52 8.52 8.46 4,990 0 0.2
04/05/2011
8.52
 54,480 8.19 8.52 8.22 0 0 0
29/04/2011
8.19
 51,040 8.61 8.63 8.19 5,040 0 0.2
28/04/2011
8.61
 49,310 8.67 8.67 8.61 0 0 0
27/04/2011
8.67
 61,880 8.67 8.67 8.65 10,180 0 0.4
26/04/2011
8.67
 35,010 8.69 8.69 8.65 5,130 0 0.2
25/04/2011
8.69
 32,510 8.67 8.69 8.67 0 0 0
22/04/2011
8.67
 53,420 8.69 8.71 8.63 0 0 0
21/04/2011
8.69
 54,860 8.69 8.69 8.65 0 0 0
20/04/2011
8.69
 51,150 8.69 8.71 8.63 12,640 0 0.5
19/04/2011
8.69
 73,620 8.69 8.69 8.65 5,070 0 0.2
18/04/2011
8.69
 7,239 8.69 8.69 8.65 2,490 0 0.1
15/04/2011
8.69
 76,820 8.71 8.71 8.67 4,940 0 0.2
14/04/2011
8.71
 50,720 8.67 8.71 8.63 0 0 0
13/04/2011
8.67
 49,260 8.75 8.75 8.67 0 0 0
08/04/2011
8.75
 56,910 8.75 8.75 8.71 7,320 0 0.3
07/04/2011
8.75
 71,120 8.75 8.75 8.71 2,430 0 0.1
06/04/2011
8.75
 40,960 8.75 8.75 8.73 0 0 0
05/04/2011
8.75
 51,080 8.73 8.75 8.71 0 0 0
04/04/2011
8.73
 68,850 8.71 8.73 8.63 0 0 0
01/04/2011
8.71
 60,510 8.63 8.71 8.63 0 0 0
31/03/2011
8.63
 62,570 8.63 8.67 8.56 0 0 0
30/03/2011
8.63
 78,270 8.48 8.63 8.42 5,010 0 0.2
29/03/2011
8.48
 75,230 8.59 8.59 8.42 0 0 0
28/03/2011
8.59
 100,400 8.38 8.59 8.32 0 0 0
25/03/2011
8.38
 53,550 8.26 8.38 8.26 0 0 0
24/03/2011
8.26
 47,630 8.01 8.26 8.01 0 480 -0.0
23/03/2011
8.01
 70,770 8.38 8.38 8.01 0 15,590 -0.6
22/03/2011
8.38
 57,390 8.63 8.67 8.32 0 1,820 -0.1
21/03/2011
8.63
 63,590 8.38 8.63 8.32 0 4,860 -0.2
18/03/2011
8.38
 57,060 8.81 8.81 8.38 0 9,700 -0.4
17/03/2011
8.81
 82,150 9.00 9.02 8.56 0 23,590 -1.0
16/03/2011
9.00
 75,210 9.00 9.04 8.93 0 6,500 -0.3
15/03/2011
9.00
 79,900 9.00 9.02 8.83 0 16,230 -0.7
14/03/2011
9.00
 65,730 9.02 9.06 9.00 11,000 0 0.5
11/03/2011
9.02
 95,590 8.63 9.06 8.67 19,000 0 0.8
10/03/2011
8.63
 63,350 8.44 8.63 8.44 13,630 0 0.6
09/03/2011
8.44
 87,110 8.44 8.44 8.38 17,060 0 0.7
08/03/2011
8.44
 79,440 8.40 8.44 8.38 6,850 0 0.3
07/03/2011
8.40
 67,600 8.34 8.40 8.34 0 0 0
04/03/2011
8.34
 75,250 8.19 8.34 8.19 0 0 0
03/03/2011
8.19
 62,480 8.19 8.19 8.15 0 0 0
02/03/2011
8.19
 93,240 8.26 8.26 8.15 0 0 0
01/03/2011
8.26
 78,640 8.28 8.30 8.24 0 0 0
28/02/2011
8.28
 111,800 8.32 8.36 8.28 0 0 0
25/02/2011
8.32
 109,310 8.26 8.34 8.17 0 9,170 -0.4
24/02/2011
8.26
 95,300 8.69 8.69 8.26 0 13,470 -0.6
23/02/2011
8.69
 188,730 8.63 8.77 8.59 4,330 0 0.2
22/02/2011
8.63
 199,100 8.73 8.73 8.63 0 0 0
21/02/2011
8.73
 77,350 9.04 9.04 8.73 0 0 0
18/02/2011
9.04
 79,180 9.06 9.08 9.00 2,330 0 0.1
17/02/2011
9.06
 86,540 9.04 9.06 9.00 4,540 0 0.2
16/02/2011
9.04
 90,980 9.06 9.10 9.00 0 0 0
15/02/2011
9.06
 86,080 9.08 9.14 9.00 2,280 0 0.1
14/02/2011
9.08
 86,100 9.14 9.14 8.87 0 0 0
11/02/2011
9.14
 80,410 9.24 9.26 9.10 160 0 0.0
10/02/2011
9.24
 105,600 9.30 9.30 9.14 0 0 0
09/02/2011
9.30
 75,770 9.41 9.41 9.30 2,090 0 0.1
08/02/2011
9.41
 91,990 9.28 9.41 9.30 16,990 0 0.8
28/01/2011
9.28
 87,500 9.28 9.37 9.20 24,630 0 1.1
27/01/2011
9.28
 93,270 9.24 9.28 9.16 32,920 0 1.5
26/01/2011
9.24
 105,990 9.20 9.51 9.20 4,410 0 0.2
25/01/2011
9.20
 63,650 9.20 9.20 8.93 8,770 0 0.4
24/01/2011
9.20
 87,670 9.12 9.20 8.73 4,310 0 0.2
21/01/2011
9.12
 86,820 9.14 9.24 9.04 18,870 0 0.8
20/01/2011
9.14
 66,990 9.14 9.22 9.04 8,650 0 0.4
19/01/2011
9.14
 93,920 8.89 9.14 8.93 34,680 0 1.5
18/01/2011
8.89
 103,130 8.75 8.91 8.75 17,460 0 0.8
17/01/2011
8.75
 66,070 8.63 8.79 8.63 2,010 0 0.1
14/01/2011
8.63
 107,530 8.46 8.73 8.38 24,110 0 1.0
13/01/2011
8.46
 111,260 8.36 8.50 8.32 5,960 0 0.2
12/01/2011
8.36
 83,680 8.36 8.42 8.34 980 0 0.0
11/01/2011
8.36
 86,760 8.59 8.59 8.26 11,400 0 0.5
10/01/2011
8.59
 117,750 8.75 8.79 8.52 16,360 0 0.7
07/01/2011
8.75
 119,930 8.75 8.77 8.71 0 0 0
06/01/2011
8.75
 110,920 8.75 8.77 8.71 2,270 0 0.1
05/01/2011
8.75
 89,690 8.79 8.81 8.73 11,740 0 0.5
04/01/2011
8.79
 71,950 8.79 8.87 8.73 8,880 0 0.4
31/12/2010
8.79
 115,390 8.79 8.87 8.73 0 0 0
30/12/2010
8.79
 45,230 8.81 8.93 8.69 13,830 0 0.6
29/12/2010
8.81
 52,760 8.73 8.89 8.67 2,260 0 0.1
28/12/2010
8.73
 69,350 8.56 8.73 8.56 2,970 0 0.1
27/12/2010
8.56
 65,050 8.52 8.63 8.52 6,790 0 0.3
24/12/2010
8.52
 61,210 8.50 8.59 8.32 13,000 0 0.5
23/12/2010
8.50
 79,630 8.50 8.59 8.44 30,470 0 1.3
22/12/2010
8.50
 163,780 8.46 8.69 8.48 37,950 40 1.6
21/12/2010
8.46
 134,600 8.38 8.52 8.32 22,640 350 0.9

Chính sách bảo mật | Điều khoản sử dụng |