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

15.60
0.30
(1.96%)
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
(2026-08-17) 		-0.10 -0.64% 129,483,800 -3,052,000 -76.9
15.30
28.60
15.30
2 tháng
(2026-07-20) 		-0.10 -0.64% 233,523,800 -6,036,000 -145.4
15.30
28.60
15.30
3 tháng
(2026-06-18) 		-0.10 -0.64% 345,431,500 -11,334,800 -290.4
15.30
31.35
15.30
6 tháng
(2026-03-20) 		-0.10 -0.64% 685,139,600 -36,288,800 -830.1
15.30
31.90
15.30
12 tháng
(2025-09-22) 		-0.10 -0.64% 1,357,160,200 -49,109,900 -1,188.7
15.30
34.80
15.30
24 tháng
(2024-09-26) 		2.62 20.23% 2,623,510,600 -70,691,237 -1,949.5
12.98
36.10
15.30
36 tháng
(2023-10-02) 		-5.06 -24.50% 3,736,037,800 -84,577,329 -2,225.8
12.98
37.70
15.30
60 tháng
(2021-10-12) 		-14.15 -47.55% 5,086,799,200 -47,233,720 -1,251.0
11.80
38.80
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
28.50
 3,062,000 28.70 28.70 28.30 223,500 653,700 -12.3
22/07/2025
28.40
 3,805,000 28.25 28.45 28.05 70,700 1,504,500 -40.5
21/07/2025
28.25
 5,547,900 29.10 29.20 28.10 22,900 1,886,900 -53.2
18/07/2025
29
 5,412,600 29.15 29.70 28.95 346,900 1,200,300 -25.0
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/07/2025
28.95
 6,708,300 29 29.45 28.50 1,044,200 1,909,000 -25.0
16/07/2025
28.27
 5,521,400 28.27 28.64 28.18 564,900 1,262,800 -21.7
15/07/2025
28.36
 6,387,900 28.50 28.86 28.23 1,414,600 848,800 17.8
14/07/2025
28.41
 8,514,600 27.73 28.55 27.09 1,997,700 2,456,100 -13.5
11/07/2025
27.55
 5,626,300 28.14 28.14 27.55 611,300 1,902,400 -39.2
10/07/2025
28.05
 4,175,600 28.27 28.82 28 322,600 1,162,000 -26.1
09/07/2025
28.18
 6,330,800 27.82 28.18 27.59 1,276,400 1,093,400 5.8
08/07/2025
27.55
 5,169,500 27.36 27.55 26.82 349,900 3,224,300 -85.4
07/07/2025
27.27
 2,847,200 27.23 27.32 27 674,500 753,600 -2.3
04/07/2025
27
 3,704,000 26.73 27.36 26.73 1,176,900 1,151,300 0.8
03/07/2025
26.68
 2,214,500 26.55 27 26.55 301,200 97,800 6.0
02/07/2025
26.55
 1,685,900 26.77 26.77 26.50 269,800 482,200 -6.2
01/07/2025
26.77
 1,646,600 26.73 26.95 26.36 420,700 567,000 -4.3
30/06/2025
26.73
 4,051,200 26.41 26.73 26.23 1,164,400 2,283,700 -32.3
27/06/2025
26.36
 1,831,900 26.41 26.64 26.23 1,030,200 142,600 25.8
26/06/2025
26.18
 3,827,700 26.91 26.91 26.09 331,700 2,428,800 -60.6
25/06/2025
26.86
 2,256,700 26.91 27.14 26.68 434,900 726,300 -8.6
24/06/2025
26.86
 2,797,500 27.09 27.14 26.86 1,242,300 1,444,600 -6.0
23/06/2025
26.82
 1,948,100 27.14 27.18 26.73 5,700 1,177,000 -34.6
20/06/2025
27.45
 2,004,700 27.27 27.45 27.09 813,800 90,700 21.8
19/06/2025
27.27
 1,925,200 27.27 27.27 27 394,700 182,000 6.4
18/06/2025
27.27
 3,161,300 27.05 27.45 27.05 591,000 880,700 -8.7
17/06/2025
27
 2,509,300 26.77 27.14 26.73 222,700 431,100 -6.2
16/06/2025
26.73
 1,342,700 26.59 26.77 26.32 46,200 209,200 -4.8
13/06/2025
26.59
 3,319,100 26.64 26.95 26.18 520,900 518,000 0.1
12/06/2025
27
 1,775,200 26.64 27.18 26.64 208,200 109,600 2.9
11/06/2025
26.64
 1,903,200 27.09 27.09 26.41 900 786,500 -23.1
10/06/2025
27
 2,076,200 27.23 27.23 26.82 258,500 0 -24.7
09/06/2025
27.14
 2,753,900 26.91 27.45 26.91 767,400 0 -16.6
06/06/2025
26.91
 3,519,700 27.50 27.64 26.73 583,100 0 -15.5
05/06/2025
27.50
 2,576,100 28 28 27.27 145,900 0 -29.9
04/06/2025
27.73
 3,116,500 27.82 28.05 27.59 903,600 0 -1.5
03/06/2025
27.73
 3,350,700 28.09 28.14 27.64 400 0 -60.9
02/06/2025
27.82
 7,198,100 26.73 28.55 26.73 923,900 0 -17.9
30/05/2025
26.73
 2,242,400 27.09 27.09 26.41 282,000 0 2.9
29/05/2025
27
 4,526,300 27.64 27.64 26.73 880,100 0 10.8
28/05/2025
26.77
 1,945,800 27.27 27.27 26.77 346,300 0 -4.3
27/05/2025
27.27
 4,107,100 26.64 27.41 26.41 482,400 707,200 -6.7
26/05/2025
26.41
 2,862,100 25.68 26.41 24.95 653,400 0 11.2
23/05/2025
25.59
 2,149,700 25.68 25.82 25.32 602,100 462,900 3.9
22/05/2025
25.68
 1,938,400 26.27 26.27 25.59 29,800 0 -15.0
21/05/2025
26.27
 2,007,800 26.45 26.55 25.95 265,600 0 -10.2
20/05/2025
26.45
 1,522,300 26.18 26.45 26.18 379,500 0 9.7
19/05/2025
26.32
 2,064,900 25.91 26.64 25.73 875,300 0 21.9
16/05/2025
26.09
 1,562,200 26.68 26.73 26.09 263,500 0 -13.1
15/05/2025
26.68
 1,856,900 26.73 26.73 26.36 866,300 0 12.6
14/05/2025
26.64
 2,238,800 26.55 26.64 26.27 375,500 398,700 -0.7
13/05/2025
26.55
 3,631,100 26 26.55 25.73 1,547,800 406,900 33.0
12/05/2025
25.73
 1,552,300 25.86 26 25.50 99,500 92,500 0.2
09/05/2025
25.86
 1,860,600 26.09 26.18 25.82 645,700 277,800 10.5
08/05/2025
26.18
 3,568,900 26.18 26.18 25.55 1,441,300 961,700 13.9
07/05/2025
26
 5,397,400 24.64 26.27 24.64 2,215,100 169,200 57.1
06/05/2025
24.64
 2,261,000 24.68 25 24.64 957,400 483,800 13.0
05/05/2025
24.68
 2,151,600 24.23 24.91 23.95 405,800 0 -0.7
02/05/2025
34.85
 2,720,000 34.80 35.25 34.80 582,700 556,300 0.9
01/05/2025
34.80
 1,607,100 34.95 35.10 34.70 1,090,800 263,400 28.8
30/04/2025
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
29/04/2025
23.95
 2,319,800 24.27 24.41 23.95 143,400 1,269,400 -29.8
28/04/2025
24.27
 1,395,800 24.73 24.73 24.14 143,400 664,900 -13.9
25/04/2025
24.73
 3,619,900 24.45 24.73 24.09 489,100 1,535,400 -28.0
24/04/2025
24.64
 2,754,100 24.59 24.95 24.41 435,300 742,000 -8.2
23/04/2025
24.41
 3,137,700 24.18 24.64 23.73 881,700 842,500 1.3
22/04/2025
23.82
 5,091,000 24.36 24.55 22.86 1,080,000 574,000 13.1
21/04/2025
24.55
 1,980,100 24.36 24.59 24.05 803,000 228,200 15.5
18/04/2025
24.41
 2,416,900 24.55 24.86 24.32 249,300 331,400 -2.2
17/04/2025
24.45
 2,861,900 23.77 24.45 23.64 999,500 486,200 13.9
16/04/2025
24.36
 3,384,900 24.55 24.55 23.82 1,166,300 1,384,700 -5.7
15/04/2025
24.59
 3,748,500 24.73 24.95 24.14 1,021,900 1,020,400 0.1
14/04/2025
25.27
 5,241,700 25 25.50 24 1,767,500 1,560,600 6.8
11/04/2025
25
 8,115,000 23.50 25.18 22.09 3,217,300 1,237,700 54.6
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 28,800 663,900 -15.4
08/04/2025
23.68
 1,710,300 23.73 23.91 23.68 194,200 223,300 -0.8
07/04/2025
29.70
 3,704,000 29.40 30.10 29.40 1,176,900 1,151,300 0.8
04/04/2025
25.45
 9,814,300 25.18 25.91 25.18 2,921,800 862,300 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 1,570,900 -37.0
01/04/2025
29.64
 4,842,400 29.73 29.77 28.95 630,100 1,210,900 -18.6
31/03/2025
29.64
 4,335,500 29.55 30 29.36 1,275,100 1,624,400 -11.3
28/03/2025
29.59
 2,142,700 29.59 29.59 29.36 994,600 295,800 22.7
27/03/2025
29.50
 1,817,700 29.27 29.64 29.27 571,200 236,900 10.8
26/03/2025
29.09
 3,544,500 29.77 29.82 29.09 1,233,200 2,354,600 -36.2
25/03/2025
29.77
 2,967,900 29.73 29.82 29.36 1,029,000 1,407,000 -12.2
24/03/2025
29.64
 1,755,700 29.36 29.64 29.05 852,800 439,400 13.5
21/03/2025
29.45
 2,157,000 29.18 29.50 29.18 941,700 666,800 8.9
20/03/2025
29.45
 3,146,100 29.77 29.77 29 696,400 843,800 -4.7
19/03/2025
29.64
 3,087,500 29.59 29.64 29.09 372,500 669,000 -9.4
18/03/2025
29.64
 3,018,400 30.32 30.32 29.64 1,076,800 578,000 16.5
17/03/2025
30.18
 4,357,500 29.45 30.18 29.09 759,400 873,900 -3.2
14/03/2025
29.23
 3,042,000 29.18 29.73 29.05 260,300 910,600 -20.9
13/03/2025
29.41
 2,273,500 29.09 29.41 29.09 359,000 531,300 -5.5
12/03/2025
29.45
 5,390,500 30 30 28.95 608,500 2,603,200 -63.9
11/03/2025
29.86
 4,327,300 30.05 30.23 29.45 212,500 1,741,300 -50.1
10/03/2025
30.14
 3,241,800 30.77 30.77 30.09 608,700 2,128,500 -50.6
07/03/2025
30.50
 3,904,400 30.55 31.09 30.50 554,300 1,240,300 -23.1
06/03/2025
30.50
 1,647,500 30.55 30.59 30.23 2,200 635,000 -21.1

Chính sách bảo mật | Điều khoản sử dụng |