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)
03/05/2024
29.67
 3,634,400 29.26 29.67 28.64 202,700 260,700 -2.0
02/05/2024
28.93
 1,506,200 28.93 28.93 28.10 221,200 93,400 4.5
26/04/2024
28.93
 3,717,500 28.10 29.30 28.06 1,518,000 145,300 48.0
25/04/2024
28.60
 2,052,500 28.35 28.60 27.89 1,098,500 260,500 28.8
24/04/2024
28.55
 3,040,700 27.93 28.84 27.81 813,400 314,000 17.2
23/04/2024
27.64
 2,792,000 27.69 27.85 27.27 1,548,200 566,000 32.9
22/04/2024
27.64
 3,408,100 27.60 27.64 26.86 947,400 1,000,500 -1.7
19/04/2024
27.27
 4,253,700 28.02 28.02 26.45 1,396,300 775,200 20.2
17/04/2024
28.10
 1,880,100 28.43 28.43 28.10 186,700 290,900 -3.6
16/04/2024
28.31
 4,882,200 28.02 28.35 27.27 1,704,300 525,900 39.5
15/04/2024
28.02
 4,062,400 30 30.25 28.02 102,500 428,900 -11.9
12/04/2024
30.12
 2,247,800 30.04 30.21 29.88 26,300 219,900 -7.0
11/04/2024
29.96
 2,746,100 29.26 30.17 29.26 1,194,100 237,800 34.5
10/04/2024
29.75
 3,062,800 29.88 30.41 29.75 421,800 174,300 9.0
09/04/2024
29.75
 3,431,300 29.63 29.83 29.21 751,600 925,000 -6.0
08/04/2024
29.63
 3,132,400 30.08 30.17 29.42 842,200 811,100 1.0
05/04/2024
30.17
 4,085,300 30.58 30.91 30.12 1,431,700 347,300 40.1
04/04/2024
30.87
 3,137,100 30.79 31.32 30.62 462,300 153,600 11.6
03/04/2024
31.20
 6,061,900 31.45 31.98 31.16 1,303,400 1,877,300 -21.8
02/04/2024
31.45
 4,227,900 31.32 31.45 30.91 1,376,100 1,690,200 -11.7
01/04/2024
31.40
 4,734,000 31.24 31.57 31.03 1,532,700 1,869,700 -12.7
29/03/2024
31.24
 2,925,900 31.32 31.53 30.99 264,300 356,500 -3.5
28/03/2024
31.32
 2,093,300 31.78 31.90 31.32 224,900 129,600 3.6
27/03/2024
31.74
 2,235,400 31.90 32.02 31.45 613,400 298,900 12.1
26/03/2024
31.90
 5,454,300 30.50 32.19 30.17 1,499,000 183,600 50.2
25/03/2024
30.50
 3,512,300 30.66 31.49 30.33 64,900 712,200 -24.1
22/03/2024
30.66
 3,413,800 30.99 31.07 30.45 351,200 544,300 -7.2
21/03/2024
30.74
 4,354,000 30.41 30.91 30.21 624,600 1,290,200 -24.6
20/03/2024
30.21
 3,462,900 30.17 30.50 29.92 43,700 917,100 -31.9
19/03/2024
30.25
 2,640,300 30.95 30.99 30.12 233,100 299,000 -2.4
18/03/2024
30.74
 9,112,000 30.83 31.36 28.60 1,851,400 960,500 32.5
15/03/2024
30.74
 4,146,100 30.91 31.69 30.62 764,200 1,188,600 -15.9
14/03/2024
30.99
 4,581,000 31.07 31.36 30.83 1,665,100 325,000 50.3
13/03/2024
31.07
 6,838,300 30.33 31.24 30.29 1,701,500 1,090,700 22.8
12/03/2024
30.25
 3,831,600 30.08 30.58 30.04 832,200 306,700 19.2
11/03/2024
30.12
 5,155,000 30.12 30.58 29.96 1,434,700 132,100 47.5
08/03/2024
30.12
 5,973,100 30.17 30.25 29.50 2,009,700 46,805 71.1
07/03/2024
30.17
 4,747,500 29.67 30.37 29.50 738,500 157,100 21.1
06/03/2024
29.21
 2,831,800 29.71 29.83 29.09 659,900 139,400 18.5
05/03/2024
29.75
 4,622,100 29.71 29.96 29.42 1,564,900 745,600 29.5
04/03/2024
29.71
 8,779,300 29.09 30.33 29.01 2,748,670 1,081,500 60.0
01/03/2024
28.88
 4,662,900 28.84 29.09 28.51 485,100 1,293,300 -28.0
29/02/2024
28.64
 13,925,900 26.90 28.64 26.74 1,766,300 347,910 48.2
28/02/2024
26.78
 1,789,100 27.15 27.15 26.61 287,600 52,600 7.6
27/02/2024
26.94
 3,756,500 26.40 27.11 26.20 607,300 282,267 10.6
26/02/2024
26.24
 2,268,300 26.24 26.36 25.91 132,000 487,700 -11.3
23/02/2024
26.24
 3,853,800 26.94 26.94 26.16 70,900 222,141 -4.9
22/02/2024
26.78
 1,659,200 26.86 27.11 26.78 48,800 98,600 -1.6
21/02/2024
27.11
 6,967,200 26.28 27.69 26.20 1,320,056 97,005 39.9
20/02/2024
26.20
 2,356,500 25.95 26.28 25.83 347,200 80,522 8.4
19/02/2024
25.87
 1,586,400 25.95 26.03 25.58 117,374 123,200 -0.2
16/02/2024
25.95
 1,201,300 25.99 26.24 25.91 65,100 222,400 -5.0
15/02/2024
25.99
 1,539,000 25.87 26.07 25.79 86,500 5,505 2.5
07/02/2024
25.79
 1,065,600 25.87 25.87 25.62 243,200 20,950 6.9
06/02/2024
25.70
 919,100 25.50 25.79 25.45 97,900 13,851 2.6
05/02/2024
25.50
 1,037,400 25.33 25.62 25.21 231,900 21,600 6.5
02/02/2024
25.21
 2,099,600 25.21 25.99 25.21 14,800 30,800 -0.5
01/02/2024
25.21
 1,776,700 25.37 25.54 25.12 47,300 700,500 -20.0
31/01/2024
25.54
 1,176,700 25.70 25.79 25.45 8,800 111,100 -3.2
30/01/2024
25.62
 1,065,900 25.66 25.74 25.45 29,900 180,900 -4.7
29/01/2024
25.74
 977,800 25.83 25.83 25.62 201,200 150,000 1.6
26/01/2024
25.74
 1,230,100 25.91 25.91 25.66 25,000 205,100 -5.6
25/01/2024
25.79
 1,483,000 25.54 25.79 25.37 500,400 204,300 9.2
24/01/2024
25.54
 932,600 25.66 25.70 25.54 190,500 4,400 5.8
23/01/2024
25.66
 1,162,400 25.79 25.83 25.54 322,700 78,400 7.6
22/01/2024
25.79
 2,108,200 25.95 25.95 25.45 30,600 121,100 -2.8
19/01/2024
25.95
 2,158,900 25.91 26.12 25.91 1,001,400 10,000 31.2
18/01/2024
25.87
 3,498,800 24.96 26.12 24.96 413,500 56,200 11.1
17/01/2024
24.92
 1,598,700 24.55 25.04 24.46 238,400 265,100 -0.8
16/01/2024
24.46
 1,951,300 24.55 24.67 24.13 1,800 1,364,100 -40.0
15/01/2024
24.67
 717,600 24.83 24.88 24.67 43,800 336,000 -8.7
12/01/2024
24.71
 2,859,900 24.88 24.88 24.59 145,600 1,216,300 -32.1
11/01/2024
25
 1,526,600 24.88 25.04 24.83 39,800 819,500 -23.5
10/01/2024
24.83
 2,133,500 25.45 25.45 24.79 128,900 1,064,900 -28.3
09/01/2024
25.41
 2,769,600 25.87 26.03 25.41 953,100 1,160,800 -6.5
08/01/2024
25.79
 2,178,100 25.91 25.99 25.70 707,300 1,008,000 -9.4
05/01/2024
25.62
 1,671,900 25.58 25.83 25.54 194,200 471,100 -8.6
04/01/2024
25.58
 1,815,400 25.45 25.70 25.41 283,100 548,200 -8.2
03/01/2024
25.45
 1,181,700 25.50 25.50 25.25 320,400 460,500 -4.3
02/01/2024
25.50
 1,249,000 25.95 25.99 25.29 165,900 314,000 -4.6
29/12/2023
25.95
 1,677,500 25.33 25.95 25.33 1,309,400 176,000 35.3
28/12/2023
25.33
 1,150,700 25.33 25.62 25.29 331,600 207,000 3.8
27/12/2023
25.33
 1,367,000 25.37 25.41 25.21 712,000 611,100 3.1
26/12/2023
25.37
 2,067,900 25.04 25.37 24.88 1,063,200 908,100 4.9
25/12/2023
25.04
 883,000 24.83 25.17 24.83 71,200 165,900 -2.9
22/12/2023
24.83
 947,500 24.83 24.96 24.71 236,400 409,900 -5.2
21/12/2023
24.83
 1,699,000 24.63 24.88 24.34 469,800 738,300 -8.0
20/12/2023
24.63
 978,600 24.88 24.92 24.63 93,000 358,000 -7.9
19/12/2023
24.88
 1,617,100 25.04 25.04 24.63 101,100 831,700 -21.9
18/12/2023
25.04
 1,631,400 25.08 25.08 24.55 604,000 518,300 2.7
15/12/2023
25.08
 1,320,500 25.33 25.33 24.88 415,000 413,200 0.1
14/12/2023
25.33
 1,547,400 25.79 25.91 24.83 28,600 277,700 -7.7
13/12/2023
25.79
 1,713,000 25.95 26.07 25.74 474,100 304,500 5.3
12/12/2023
25.95
 1,279,400 25.95 26.03 25.74 2,800 287,400 -8.9
11/12/2023
25.95
 767,300 26.24 26.28 25.74 6,600 193,000 -5.8
08/12/2023
26.24
 1,000,300 26.20 26.32 26.03 252,200 22,200 7.3
07/12/2023
26.20
 2,028,600 26.49 26.69 25.79 211,500 114,900 3.1
06/12/2023
26.49
 3,062,500 26.53 26.74 26.36 647,800 1,494,300 -27.2
05/12/2023
26.53
 1,910,900 26.94 27.07 26.45 200,400 723,300 -16.9
04/12/2023
26.94
 4,225,100 26.07 27.19 26.24 1,009,600 32,100 31.6

Chính sách bảo mật | Điều khoản sử dụng |