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

26.20
0
(0%)
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) 		-1.80 -6.43% 82,806,300 10,737,900 284.6
23.95
28.25
26.20
2 tháng
(2026-01-19) 		-3.10 -10.58% 210,420,600 5,258,100 135.9
23.95
29.30
26.20
3 tháng
(2025-12-18) 		-5.90 -18.38% 315,186,200 2,175,700 57.8
23.95
33.15
26.20
6 tháng
(2025-09-19) 		-8.10 -23.62% 739,496,500 -27,446,200 -906.9
23.95
35.85
26.20
12 tháng
(2025-03-24) 		-3.44 -11.60% 1,298,205,100 -75,050,965 -2,433.1
22.05
37
26.20
24 tháng
(2024-03-28) 		-5.12 -16.35% 1,954,090,700 -97,710,773 -3,177.4
22.05
37
26.20
36 tháng
(2023-04-03) 		4.19 19.02% 2,467,562,600 -78,876,110 -2,501.3
21.04
37
26.20
60 tháng
(2021-04-13) 		6.67 34.17% 3,580,506,800 -39,404,408 -1,626.3
14.27
38.80
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
32.64
 2,258,500 32.68 32.68 32.14 158,400 792,600 -22.5
24/12/2024
32.68
 2,556,900 32.59 32.68 31.95 262,800 32,900 8.1
23/12/2024
32.64
 1,911,300 32.64 32.68 32.32 216,900 377,500 -5.7
20/12/2024
32.59
 5,112,500 32.32 32.68 32.23 1,708,747 572,800 40.7
19/12/2024
32.36
 4,800,100 31.45 32.36 31.36 1,648,100 558,775 38.5
18/12/2024
31.82
 1,958,400 32.05 32.05 31.59 235,814 412,200 -6.2
17/12/2024
31.82
 4,368,800 31.45 32.09 31.45 1,243,257 865,466 13.2
16/12/2024
31.45
 2,000,300 31.32 31.64 31.23 871,756 68,100 27.7
13/12/2024
31.32
 1,408,700 31.18 31.32 31 34,591 104,500 -2.4
12/12/2024
31.41
 1,835,500 31.36 31.41 31.14 251,780 326,205 -2.5
11/12/2024
31.36
 2,364,400 31.64 31.64 31.14 93,747 699,100 -20.8
10/12/2024
31.36
 2,356,700 31.27 31.36 31.14 129,347 465,300 -11.5
09/12/2024
31.27
 4,053,200 30.64 31.45 30.64 478,947 41,300 15.0
06/12/2024
30.73
 2,269,300 30.41 30.73 30.36 246,000 259,164 -0.4
05/12/2024
30.27
 3,812,000 29.86 30.77 29.77 668,600 1,105,722 -14.6
04/12/2024
29.86
 1,504,600 29.91 29.95 29.68 32,200 340,600 -10.1
03/12/2024
29.91
 1,383,200 29.64 29.91 29.64 54,100 365,653 -10.2
02/12/2024
29.86
 2,671,900 30.14 30.14 29.50 120,600 1,895,810 -58.1
29/11/2024
30.14
 1,423,900 30 30.14 29.73 56,200 223,365 -5.5
28/11/2024
30.05
 1,642,300 30.14 30.18 29.91 210,000 609,400 -13.2
27/11/2024
30.14
 1,509,100 30.18 30.18 29.91 3,000 483,299 -15.8
26/11/2024
30.18
 2,267,100 29.82 30.27 29.64 325,900 355,935 -1.0
25/11/2024
29.82
 1,655,500 29.64 29.82 29.55 283,200 308,809 -0.8
22/11/2024
29.64
 2,003,300 29.64 29.68 29.18 3,300 678,350 -21.9
21/11/2024
29.82
 1,643,900 29.45 29.86 29.41 588,100 1,601 19.1
20/11/2024
29.59
 2,182,300 28.82 30 28.64 67,900 112,048 -1.5
19/11/2024
29.09
 2,426,600 29.45 29.64 28.77 1,500 1,439,300 -46.0
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

Chính sách bảo mật | Điều khoản sử dụng |