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

17.45
-0.05
(-0.29%)
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
(2026-07-01) 		-4.35 -19.91% 104,133,200 -3,160,751 0
16.40
21.85
17.45
2 tháng
(2026-06-01) 		-5.15 -22.74% 184,590,300 -7,387,586 0
16.40
23.70
17.45
3 tháng
(2026-05-04) 		-7.50 -30% 289,241,000 -37,271,493 0
16.40
25
17.45
6 tháng
(2026-02-02) 		-9.70 -35.66% 553,346,600 -41,098,805 65.9
16.40
28.55
17.45
12 tháng
(2025-08-05) 		-10.40 -37.28% 1,386,394,500 -99,451,397 -1,791.4
16.40
37
17.45
24 tháng
(2024-08-12) 		-12 -40.69% 2,075,248,700 -154,287,362 -3,563.7
16.40
37
17.45
36 tháng
(2023-08-16) 		-9.21 -34.48% 2,684,873,900 -140,954,534 -3,080.2
16.40
37
17.45
60 tháng
(2021-08-26) 		-8.56 -32.84% 3,607,739,400 -76,602,213 -1,336.2
14.27
38.80
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
26.27
 2,007,800 26.45 26.55 25.95 265,600 621,500 -10.2
20/05/2025
26.45
 1,522,300 26.18 26.45 26.18 379,500 45,400 9.7
19/05/2025
26.32
 2,064,900 25.91 26.64 25.73 875,300 118,648 0
16/05/2025
26.09
 1,562,200 26.68 26.73 26.09 50,500 501,500 0
15/05/2025
26.68
 1,856,900 26.73 26.73 26.36 866,300 435,860 0
14/05/2025
26.64
 2,238,800 26.55 26.64 26.27 488,730 398,700 0
13/05/2025
26.55
 3,631,100 26 26.55 25.73 1,547,800 406,900 0
12/05/2025
25.73
 1,552,300 25.86 26 25.50 99,500 92,500 0
09/05/2025
25.86
 1,860,600 26.09 26.18 25.82 645,700 277,800 0
08/05/2025
26.18
 3,568,900 26.18 26.18 25.55 1,441,300 961,700 0
07/05/2025
25.91
 5,043,000 24.64 26.27 24.64 2,035,200 168,000 0
06/05/2025
24.64
 2,261,000 24.68 25 24.64 957,400 483,800 0
05/05/2025
24.68
 2,151,600 24.23 24.91 23.95 405,800 432,600 0
29/04/2025
23.95
 2,319,800 24.27 24.41 23.95 123,500 755,750 -16.8
28/04/2025
24.27
 1,395,800 24.73 24.73 24.14 143,400 619,900 -12.7
25/04/2025
24.73
 3,619,900 24.45 24.73 24.09 171,600 1,401,300 -32.9
24/04/2025
24.64
 2,754,100 24.59 24.95 24.41 435,200 707,000 -7.3
23/04/2025
24.41
 3,137,700 24.18 24.64 23.73 893,000 806,147 2.6
22/04/2025
23.82
 5,091,000 24.36 24.55 22.86 843,998 569,800 7.0
21/04/2025
24.55
 1,980,100 24.36 24.59 24.05 503,017 217,230 7.7
18/04/2025
24.41
 2,416,900 24.55 24.86 24.32 149,200 298,430 -4.0
17/04/2025
24.45
 2,861,900 23.77 24.45 23.64 744,570 482,200 7.1
16/04/2025
24.36
 3,384,900 24.55 24.55 23.82 606,200 1,327,193 -19.1
15/04/2025
24.59
 3,748,500 24.73 24.95 24.14 671,900 943,400 -7.3
14/04/2025
25.27
 5,241,700 25 25.50 24 1,302,300 1,380,126 -1.1
11/04/2025
25
 8,115,000 23.50 25.18 22.09 2,811,010 1,180,700 45.1
10/04/2025
23.55
 4,334,600 23.55 23.55 23.55 1,497,100 3,392,700 -49.1
09/04/2025
22.05
 1,112,800 22.05 22.05 22.05 28,800 662,788 -15.4
08/04/2025
23.68
 1,710,300 23.73 23.91 23.68 194,207 223,409 -0.8
04/04/2025
25.45
 9,814,300 25.18 25.91 25.18 2,921,863 862,300 57.3
03/04/2025
27.05
 3,714,900 27.36 28.27 27.05 45,500 24,200 0.6
02/04/2025
29.05
 3,626,100 29.59 29.59 29.05 415,900 1,571,470 -37.0
01/04/2025
29.64
 4,842,400 29.73 29.77 28.95 630,100 1,211,500 -18.6
31/03/2025
29.64
 4,335,500 29.55 30 29.36 865,200 1,516,900 -21.1
28/03/2025
29.59
 2,142,700 29.59 29.59 29.36 429,900 290,600 4.5
27/03/2025
29.50
 1,817,700 29.27 29.64 29.27 507,500 229,300 9.0
26/03/2025
29.09
 3,544,500 29.77 29.82 29.09 740,500 1,502,617 -24.7
25/03/2025
29.77
 2,967,900 29.73 29.82 29.36 0 0 0
24/03/2025
29.64
 1,755,700 29.36 29.64 29.05 385,600 378,300 0.2
21/03/2025
29.45
 2,157,000 29.18 29.50 29.18 0 0 0
20/03/2025
29.45
 3,146,100 29.77 29.77 29 300,200 593,000 -9.4
19/03/2025
29.64
 3,087,500 29.59 29.64 29.09 117,800 660,304 -17.4
18/03/2025
29.64
 3,018,400 30.32 30.32 29.64 1,025,800 481,300 17.9
17/03/2025
30.18
 4,357,500 29.45 30.18 29.09 289,437 865,841 -18.5
14/03/2025
29.23
 3,042,000 29.18 29.73 29.05 35,300 868,520 -26.8
13/03/2025
29.41
 2,273,500 29.09 29.41 29.09 159,600 521,800 -11.6
12/03/2025
29.45
 5,390,500 30 30 28.95 158,500 2,377,000 -71.2
11/03/2025
29.86
 4,327,300 30.05 30.23 29.45 12,500 1,719,812 -56.0
10/03/2025
30.14
 3,241,800 30.77 30.77 30.09 586,700 2,091,665 -50.1
07/03/2025
30.50
 3,904,400 30.55 31.09 30.50 554,200 932,300 -12.7
06/03/2025
30.50
 1,647,500 30.55 30.59 30.23 2,200 632,400 -21.0
05/03/2025
30.45
 2,222,300 30.73 30.91 30.45 207,200 746,200 -18.1
04/03/2025
30.68
 2,161,000 30.55 30.91 30.45 132,200 638,500 -17.1
03/03/2025
30.55
 1,577,200 30.50 30.77 30.45 113,900 203,900 -3.0
28/02/2025
30.45
 1,942,400 30.55 30.77 30.36 200 837,400 -28.1
27/02/2025
30.45
 1,787,000 30.23 30.45 30.09 197,700 488,600 -9.7
26/02/2025
30.18
 2,661,000 30.32 30.45 30 205,200 1,266,404 -35.2
25/02/2025
30.32
 2,461,400 30.73 30.82 30.32 110 1,256,800 -42.2
24/02/2025
30.59
 1,297,700 30.59 30.64 30.36 12,500 263,062 -8.4
21/02/2025
30.59
 3,108,100 31.09 31.09 30.55 7,300 1,622,340 -54.5
20/02/2025
31.09
 2,722,800 31.18 31.32 30.91 106,300 537,600 -14.7
19/02/2025
31.09
 1,990,700 30.82 31.09 30.64 159,200 275,001 -3.9
18/02/2025
30.77
 844,500 30.77 31 30.68 39,900 72,601 -1.1
17/02/2025
30.77
 1,002,500 30.77 30.91 30.59 22,200 82,200 -2.0
14/02/2025
30.77
 1,067,300 30.73 30.91 30.59 29,000 36,600 -0.3
13/02/2025
30.73
 2,486,000 30.91 30.91 30.27 500 400,900 -13.4
12/02/2025
30.91
 1,506,300 31.18 31.18 30.68 100 455,120 -15.4
11/02/2025
31.05
 1,802,000 30.91 31.05 30.68 281,800 189,200 3.1
10/02/2025
30.91
 1,730,300 31.18 31.41 30.91 623,500 829,700 -7.0
07/02/2025
31.41
 1,668,700 31.45 31.45 31.05 114,300 366,100 -8.6
06/02/2025
31.45
 2,190,200 31.68 31.73 31.09 30,300 936,600 -31.2
05/02/2025
31.68
 2,720,000 31.64 32.05 31.64 580,700 466,493 4.0
04/02/2025
31.59
 1,985,200 31.41 31.59 31.23 348,800 370,793 -0.7
03/02/2025
31.27
 1,051,800 31.36 31.41 31.14 500,000 195,000 10.5
24/01/2025
31.59
 1,954,100 31.55 31.59 31.32 330,900 269,900 2.1
23/01/2025
31.41
 1,472,700 31.32 31.41 31.05 176,800 191,700 -0.5
22/01/2025
31.18
 911,000 31.27 31.27 30.95 111,700 284,600 -5.9
21/01/2025
31.27
 619,200 31.41 31.41 31.09 65,400 9,000 1.9
20/01/2025
31.41
 963,100 31.27 31.41 31.18 114,200 3,700 3.8
17/01/2025
31.27
 1,152,500 31 31.32 30.91 57,900 404,300 -11.9
16/01/2025
31.23
 1,846,700 30.95 31.32 30.68 58,300 782,700 -24.6
15/01/2025
31.09
 1,116,600 31.23 31.41 31.05 437,200 275,400 5.6
14/01/2025
31.05
 831,800 31.18 31.36 30.91 191,900 154,500 1.3
13/01/2025
31.32
 1,272,600 30.86 31.45 30.50 630,801 372,500 8.8
10/01/2025
30.91
 918,100 30.77 31.14 30.77 15,130 59,400 -1.5
09/01/2025
30.86
 722,300 30.86 31.14 30.77 48,983 59,400 -0.4
08/01/2025
30.73
 1,752,700 30.91 30.91 30.45 270,400 1,053,380 -26.4
07/01/2025
30.77
 2,148,000 31.45 31.73 30.77 106,600 704,300 -20.5
06/01/2025
31.64
 1,638,900 31.50 32 31.50 977,501 464,000 18.0
03/01/2025
31.64
 1,607,100 31.77 31.91 31.55 806,477 253,913 19.3
02/01/2025
31.95
 2,535,400 32.36 32.55 31.59 170,588 622,644 -15.8
31/12/2024
32.82
 2,588,100 32.91 32.91 32.14 82,700 6,500 2.7
30/12/2024
32.86
 2,774,000 32.36 32.86 32.27 782,900 60,500 25.9
27/12/2024
32.55
 2,505,200 32.64 32.64 32.32 1,169,200 713,910 16.3
26/12/2024
32.59
 2,449,900 32.41 32.64 32.27 894,500 630,100 9.5
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

Chính sách bảo mật | Điều khoản sử dụng |