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

27.50
0.60
(2.23%)
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
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2024
29.64
 1,414,500 29.68 29.68 28.95 32,400 61,500 -0.9
15/11/2024
29.68
 3,474,100 29.86 29.95 29 390,200 459,871 -2.2
14/11/2024
30.32
 1,608,200 30.36 30.55 30 333,600 98,353 7.9
13/11/2024
30.45
 1,744,900 30.05 30.55 30.05 685,600 39,876 21.5
12/11/2024
30.41
 1,648,400 30.32 30.45 30 510,700 540,100 -0.9
11/11/2024
30.45
 1,148,900 30.50 30.50 30.09 257,900 52,100 6.9
08/11/2024
30.50
 1,276,200 30.64 30.64 30.23 101,000 411,000 -10.3
07/11/2024
30.55
 2,148,100 30.50 30.95 30.36 214,300 366,400 -5.1
06/11/2024
30.36
 1,659,000 30.18 30.36 29.82 0 0 0
05/11/2024
29.95
 1,452,100 30 30.05 29.68 580,200 663,600 -2.8
04/11/2024
30
 2,603,400 30.27 30.27 29.59 600,000 1,059,400 -15.0
01/11/2024
30.14
 2,005,200 30.27 30.55 30.14 593,800 700,500 -3.6
31/10/2024
30.45
 3,204,700 30.45 30.59 30.27 1,416,200 1,473,400 -1.9
30/10/2024
30.45
 1,562,900 30.45 30.45 30.23 410,000 535,900 -4.2
29/10/2024
30.45
 2,236,100 30.64 30.68 30.14 336,000 588,500 -8.4
28/10/2024
30.45
 1,522,300 30.09 30.50 30.09 535,200 267,000 9.0
25/10/2024
30.14
 2,212,100 30.59 30.68 30.14 391,100 872,200 -16.1
24/10/2024
30.59
 3,209,500 30.50 31 30.23 791,700 565,300 7.7
23/10/2024
30.27
 3,611,600 30.09 30.64 29.95 474,500 756,900 -9.4
22/10/2024
29.73
 4,393,500 29.59 30.32 29.32 361,500 2,454,000 -68.8
21/10/2024
29.55
 3,085,600 29.82 29.86 29.45 756,100 1,963,100 -39.3
18/10/2024
29.82
 1,825,000 30.32 30.36 29.82 101,000 562,100 -15.3
17/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/10/2024
30.32
 4,803,300 30.41 30.73 29.59 701,500 2,787,000 -68.4
16/10/2024
30.08
 2,359,400 30.41 30.45 29.83 316,700 313,900 0.0
15/10/2024
30.45
 4,004,700 30.91 30.91 30.33 695,300 726,400 -1.2
14/10/2024
30.87
 2,579,100 30.99 31.24 30.66 414,100 50,000 13.6
11/10/2024
30.99
 1,596,000 30.99 31.36 30.91 270,400 75,200 7.4
10/10/2024
30.99
 1,405,000 31.20 31.28 30.99 6,100 800 0.2
09/10/2024
31.16
 1,162,000 31.24 31.24 30.99 92,500 3,800 3.3
08/10/2024
30.99
 1,813,100 30.91 31.28 30.74 388,500 291,200 3.6
07/10/2024
31.20
 2,097,800 30.95 31.20 30.74 902,600 617,500 10.8
04/10/2024
30.95
 1,866,200 30.91 31.16 30.79 11,300 611,700 -22.5
03/10/2024
30.91
 6,723,900 31.90 31.94 30.70 25,200 675,800 -24.8
02/10/2024
31.90
 3,126,400 32.19 32.44 31.90 419,500 571,300 -5.9
01/10/2024
32.48
 5,012,900 32.23 32.98 32.11 1,492,400 914,300 22.7
30/09/2024
32.15
 2,996,800 31.94 32.23 31.90 1,045,400 544,700 19.4
27/09/2024
32.19
 2,701,800 32.64 32.64 32.07 446,300 322,600 4.8
26/09/2024
32.52
 3,581,100 32.64 32.64 32.07 1,505,500 219,300 50.5
25/09/2024
32.40
 5,414,400 31.94 32.81 31.90 595,900 136,500 18.0
24/09/2024
31.82
 3,758,100 31.40 31.82 31.32 501,000 166,000 12.8
23/09/2024
31.32
 2,249,600 31.28 31.65 31.12 314,100 129,000 7.0
20/09/2024
31.28
 7,831,100 31.61 31.61 31.24 3,437,600 4,520,500 -41.3
19/09/2024
31.40
 4,043,200 31.49 31.57 31.20 1,232,800 1,987,700 -28.7
18/09/2024
31.40
 5,043,700 31.69 31.69 31.32 1,125,500 2,867,400 -66.3
17/09/2024
31.65
 5,793,400 31.36 31.82 31.07 1,286,300 2,188,800 -34.6
16/09/2024
31.12
 2,263,100 30.74 31.36 30.74 708,700 103,400 22.7
13/09/2024
30.79
 1,461,000 30.58 30.91 30.58 411,200 210,900 7.4
12/09/2024
30.70
 1,132,700 30.91 30.91 30.62 399,500 69,300 12.3
11/09/2024
30.83
 1,844,200 30.83 30.95 30.25 538,500 174,500 13.5
10/09/2024
30.83
 3,655,500 31.16 31.20 30.58 819,200 1,178,300 -13.5
09/09/2024
31.07
 3,178,000 31.24 31.53 30.99 0 0 0
06/09/2024
31.24
 1,751,600 31.07 31.24 30.87 155,900 463,300 -11.5
05/09/2024
31.36
 2,600,000 31.40 31.57 30.95 394,800 963,000 -21.6
04/09/2024
31.40
 3,805,600 30.91 31.74 30.87 469,100 1,141,900 -25.5
30/08/2024
31.16
 1,282,400 31.24 31.24 30.83 366,400 160,700 7.8
29/08/2024
31.16
 1,775,900 30.95 31.32 30.74 439,100 290,500 5.6
28/08/2024
30.95
 1,943,500 30.99 31.07 30.37 39,100 116,300 -2.9
27/08/2024
30.99
 3,743,900 30.99 32.02 30.99 55,900 899,000 -32.1
26/08/2024
31.16
 1,884,000 31.12 31.28 30.74 274,300 195,900 3.0
23/08/2024
30.91
 2,206,600 31.03 31.03 30.62 391,000 267,000 4.7
22/08/2024
31.07
 1,613,300 31.16 31.16 30.74 352,000 109,400 9.1
21/08/2024
31.16
 1,791,600 31.03 31.28 30.66 291,200 122,900 6.3
20/08/2024
31.20
 4,063,400 30.62 31.45 30.54 800,300 10,500 29.5
19/08/2024
30.66
 1,974,400 30.83 30.87 30.54 100,000 494,500 -14.6
16/08/2024
30.70
 6,300,400 29.34 30.99 29.26 428,900 523,100 -3.4
15/08/2024
29.34
 830,500 29.34 29.50 28.93 352,500 38,700 11.1
14/08/2024
29.50
 877,300 29.59 29.63 29.17 202,100 48,100 5.5
13/08/2024
29.59
 893,700 29.46 29.67 29.26 205,600 78,000 4.6
12/08/2024
29.50
 687,700 29.34 29.55 29.21 175,000 60,500 4.1
09/08/2024
29.46
 1,059,300 29.34 29.55 29.05 399,400 333,700 2.4
08/08/2024
29.13
 1,319,500 29.38 29.38 29.05 504,100 291,800 7.5
07/08/2024
29.50
 1,161,700 29.13 29.50 29.01 258,400 43,100 7.7
06/08/2024
29.17
 1,404,600 28.84 29.17 28.26 110,300 66,100 1.6
05/08/2024
28.51
 2,317,300 28.18 28.68 27.69 459,900 47,600 14.1
02/08/2024
28.93
 2,251,800 28.26 28.93 28.10 438,400 552,800 -3.7
01/08/2024
28.76
 2,273,700 29.96 29.96 28.60 265,800 144,600 4.2
31/07/2024
29.96
 1,430,900 29.79 30.12 29.75 366,600 13,000 12.8
30/07/2024
29.75
 1,167,500 29.92 30.04 29.63 2,000 94,900 -3.4
29/07/2024
29.92
 1,032,200 30 30 29.67 2,000 94,900 -3.4
26/07/2024
29.75
 1,009,500 29.67 29.83 29.63 165,100 101,100 2.3
25/07/2024
29.75
 994,900 29.59 29.75 29.26 340,700 218,600 4.5
24/07/2024
29.75
 2,237,200 29.09 29.92 28.84 156,600 0 5.6
23/07/2024
29.34
 2,079,700 29.79 29.92 29.17 370,100 215,275 5.4
22/07/2024
29.83
 2,274,600 29.92 30.17 29.34 369,900 219,100 5.5
19/07/2024
30.25
 2,078,300 30.33 30.50 29.79 456,900 2,000 16.6
18/07/2024
30.41
 3,137,800 30.50 30.50 29.59 456,900 376,000 3.1
17/07/2024
30.50
 6,616,900 31.40 31.40 29.34 1,616,800 1,110,200 18.6
16/07/2024
31.24
 2,895,000 31.24 31.36 30.83 458,000 483,900 -1.0
15/07/2024
31.24
 3,552,000 31.40 31.61 30.83 484,000 522,500 -1.5
12/07/2024
31.40
 2,716,100 31.86 32.23 31.24 102,900 990,100 -33.8
11/07/2024
31.86
 13,615,500 31.49 33.06 31.45 1,428,700 3,299,400 -73.4
10/07/2024
31.32
 3,538,300 31.07 31.36 30.79 1,211,600 542,000 25.3
09/07/2024
30.99
 2,656,300 30.66 30.99 30.50 578,800 672,200 -3.4
08/07/2024
30.74
 5,106,900 31.65 31.86 30.70 592,900 1,734,500 -42.9
05/07/2024
31.65
 4,021,000 31.40 31.94 31.16 789,000 463,900 12.4
04/07/2024
31.36
 1,555,700 31.28 31.36 31.03 485,000 68,000 15.8
03/07/2024
31.28
 1,511,800 31.36 31.40 31.03 357,400 374,200 -0.6
02/07/2024
31.32
 3,263,100 30.58 31.36 30.41 306,100 670,700 -13.5
01/07/2024
30.58
 1,237,100 30.50 30.58 30.17 418,800 264,800 5.7
28/06/2024
30.50
 2,296,800 30.70 30.74 30.12 1,271,700 210,900 39.1

Chính sách bảo mật | Điều khoản sử dụng |