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

26.20
0
(0%)
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
(2026-02-23) 		-1.80 -6.43% 82,806,300 10,737,900 284.6
23.95
28.25
26.20
2 tháng
(2026-01-19) 		-3.10 -10.58% 210,420,600 5,258,100 135.9
23.95
29.30
26.20
3 tháng
(2025-12-18) 		-5.90 -18.38% 315,186,200 2,175,700 57.8
23.95
33.15
26.20
6 tháng
(2025-09-19) 		-8.10 -23.62% 739,496,500 -27,446,200 -906.9
23.95
35.85
26.20
12 tháng
(2025-03-24) 		-3.44 -11.60% 1,298,205,100 -75,050,965 -2,433.1
22.05
37
26.20
24 tháng
(2024-03-28) 		-5.12 -16.35% 1,954,090,700 -97,710,773 -3,177.4
22.05
37
26.20
36 tháng
(2023-04-03) 		4.19 19.02% 2,467,562,600 -78,876,110 -2,501.3
21.04
37
26.20
60 tháng
(2021-04-13) 		6.67 34.17% 3,580,506,800 -39,404,408 -1,626.3
14.27
38.80
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |