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

23.30
-0.40
(-1.69%)
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
(2026-05-18) 		0.50 2.16% 90,601,700 -8,965,886 0
22.20
23.70
23.30
2 tháng
(2026-04-20) 		-2.30 -8.85% 174,416,600 -34,770,031 0
22.20
26
23.30
3 tháng
(2026-03-19) 		-2.55 -9.71% 269,330,100 -45,066,103 -215.8
22.20
26.55
23.30
6 tháng
(2025-12-19) 		-8.95 -27.41% 583,130,600 -42,724,403 -154.6
22.20
33.15
23.30
12 tháng
(2025-06-23) 		-3.12 -11.63% 1,384,289,900 -115,142,895 -2,369.4
22.20
37
23.30
24 tháng
(2024-06-27) 		-7.29 -23.53% 2,023,102,400 -145,802,435 -3,491.2
22.05
37
23.30
36 tháng
(2023-07-03) 		0.86 3.77% 2,616,911,500 -130,667,732 -2,932.5
22.05
37
23.30
60 tháng
(2021-07-13) 		-1.09 -4.41% 3,612,189,500 -86,741,311 -1,975.1
14.27
38.80
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |