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

33.95
-0.50
(-1.45%)
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
(2025-11-04) 		-1.40 -3.93% 129,272,500 1,099,100 44.8
32
35.60
34.45
2 tháng
(2025-10-06) 		1.20 3.64% 321,569,500 -17,985,500 -562.2
31.55
35.85
34.45
3 tháng
(2025-09-05) 		-1.25 -3.53% 431,496,100 -38,778,000 -1,268.2
31.55
35.85
34.45
6 tháng
(2025-06-09) 		7.06 26.03% 775,558,600 -78,891,792 -2,414.8
26.18
37
34.45
12 tháng
(2024-12-09) 		2.93 9.36% 1,092,544,800 -96,920,401 -3,127.6
22.05
37
34.45
24 tháng
(2023-12-15) 		9.12 36.35% 1,785,028,400 -97,680,129 -3,106.9
22.05
37
34.45
36 tháng
(2022-12-20) 		14.82 76.43% 2,203,682,400 -85,604,541 -2,722.5
18.29
37
34.45
60 tháng
(2020-12-30) 		16.19 89.93% 3,326,663,390 -75,375,658 -2,742.1
14.27
38.80
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2024
30.99
 2,277,900 30.45 30.99 30 1,210,600 62,700 42.7
26/06/2024
30.58
 1,983,300 30.54 30.58 29.92 600,100 191,600 15.2
25/06/2024
30.66
 1,843,300 30.17 30.66 29.92 754,400 286,800 17.4
24/06/2024
30.29
 3,284,200 30.99 30.99 29.34 566,800 287,700 10.2
21/06/2024
30.99
 2,478,100 31.12 31.16 30.50 651,100 716,500 -2.4
20/06/2024
31.03
 2,147,500 30.95 31.12 30.58 452,000 169,300 10.6
19/06/2024
31.16
 2,073,200 31.32 31.32 30.70 350,500 468,600 -4.3
18/06/2024
31.24
 1,581,100 31.20 31.69 30.83 255,600 197,400 2.2
17/06/2024
31.03
 3,113,200 30.79 31.20 30.74 289,200 124,900 6.2
14/06/2024
30.99
 3,969,100 31.98 32.07 30.99 895,100 499,800 15.1
13/06/2024
31.90
 7,228,600 31.49 32.52 31.40 327,400 719,700 -15.3
12/06/2024
31.36
 4,626,000 30.74 31.53 30.66 1,129,500 285,100 31.8
11/06/2024
30.74
 2,550,700 30.83 30.91 30.29 400,400 779,980 -13.9
10/06/2024
30.83
 2,514,400 30.87 31.24 30.58 138,451 434,696 -11.0
07/06/2024
30.83
 3,087,100 30.33 30.99 30.12 131,000 222,053 -3.4
06/06/2024
30.17
 4,547,700 30.83 30.83 30.04 250,157 1,723,275 -54.4
05/06/2024
30.62
 4,622,900 31.28 31.28 30.62 6,000 2,238,700 -83.4
04/06/2024
30.99
 2,696,000 31.36 31.36 30.95 308,300 1,417,800 -41.7
03/06/2024
31.40
 8,207,700 30.04 31.82 29.96 583,900 894,400 -11.4
31/05/2024
29.92
 2,717,900 29.75 29.92 29.55 742,400 403,500 12.3
30/05/2024
29.79
 3,370,000 29.26 29.79 28.97 670,200 169,000 18.1
29/05/2024
29.50
 3,036,900 29.88 29.92 29.50 120,900 1,236,200 -40.1
28/05/2024
29.96
 2,763,100 29.71 29.96 29.50 371,300 1,121,200 -26.7
27/05/2024
29.59
 2,314,500 29.55 29.59 28.93 357,100 616,800 -9.1
24/05/2024
29.42
 6,015,400 30.41 30.66 28.93 761,700 1,964,800 -43.7
23/05/2024
30.54
 2,719,200 30.17 30.54 30.04 502,500 29,400 17.5
22/05/2024
30.25
 4,342,500 30.21 30.66 30.08 61,900 322,400 -9.5
21/05/2024
30.17
 2,996,100 30.33 30.45 29.96 151,300 260,500 -4.0
20/05/2024
30.50
 3,005,800 30.74 30.79 30.29 838,000 475,300 13.3
17/05/2024
30.50
 3,146,100 30.41 30.50 30.21 651,400 665,045 -0.5
16/05/2024
30.41
 3,640,500 30.33 30.58 30.08 430,200 311,400 4.5
15/05/2024
30.08
 4,473,400 29.75 30.37 29.63 1,471,700 619,200 31.1
14/05/2024
29.67
 969,800 30.08 30.08 29.63 24,000 314,900 -10.5
13/05/2024
30
 4,319,500 29.88 30.37 29.83 1,591,600 1,536,200 2.1
10/05/2024
29.75
 2,145,200 29.71 29.88 29.34 622,000 77,000 19.6
09/05/2024
29.75
 3,070,200 29.75 30.04 29.38 590,400 89,200 18.0
08/05/2024
29.75
 2,292,200 29.46 29.79 29.21 553,300 269,000 10.3
07/05/2024
29.83
 2,990,500 29.63 29.92 29.46 778,400 177,100 21.7
06/05/2024
29.50
 2,486,400 29.67 29.75 29.34 278,700 104,500 6.2

Chính sách bảo mật | Điều khoản sử dụng |