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
(2026-08-18) 		-2.40 -13.56% 123,054,500 -10,787,500 -192.9
15.30
28.60
15.60
2 tháng
(2026-07-20) 		-2.50 -14.04% 237,319,300 -14,509,400 -260.8
15.30
28.60
15.60
3 tháng
(2026-06-19) 		-7.70 -33.48% 313,387,600 -18,379,500 -340.7
15.30
28.60
15.60
6 tháng
(2026-03-23) 		-8.70 -36.25% 601,184,000 -61,962,200 -1,399.0
15.30
31.90
15.60
12 tháng
(2025-09-22) 		-18.70 -55% 1,388,147,100 -84,146,800 -2,177.2
15.30
35.85
15.60
24 tháng
(2024-09-27) 		-16.89 -52.47% 2,273,162,600 -130,425,151 -4,035.6
14.27
37
15.60
36 tháng
(2023-10-03) 		-8.42 -35.49% 2,970,034,800 -119,078,891 -3,613.8
12.98
37
15.60
60 tháng
(2021-10-13) 		-14.45 -48.56% 3,901,620,900 -60,083,950 -2,071.8
11.80
38.80
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
30.45
 2,222,300 30.73 30.91 30.45 207,200 773,800 -19.0
04/03/2025
30.68
 2,161,000 30.55 30.91 30.45 132,200 659,900 -17.8
03/03/2025
30.55
 1,577,200 30.50 30.77 30.45 118,900 203,900 -2.9
28/02/2025
30.45
 1,942,400 30.55 30.77 30.36 4,500 935,100 -31.2
27/02/2025
30.45
 1,787,000 30.23 30.45 30.09 297,700 539,600 -8.0
26/02/2025
30.18
 2,661,000 30.32 30.45 30 326,300 1,286,600 -31.9
25/02/2025
30.32
 2,461,400 30.73 30.82 30.32 100 1,311,400 -44.0
24/02/2025
30.59
 1,297,700 30.59 30.64 30.36 12,500 270,000 -8.6
21/02/2025
30.59
 3,108,100 31.09 31.09 30.55 7,300 1,649,700 -55.5
20/02/2025
31.09
 2,722,800 31.18 31.32 30.91 206,300 557,600 -12.0
19/02/2025
31.09
 1,990,700 30.82 31.09 30.64 278,200 284,000 -0.2
18/02/2025
30.77
 844,500 30.77 31 30.68 144,900 80,600 2.2
17/02/2025
30.77
 1,002,500 30.77 30.91 30.59 127,200 98,200 1.0
14/02/2025
30.77
 1,067,300 30.73 30.91 30.59 133,000 85,100 1.6
13/02/2025
30.73
 2,486,000 30.91 30.91 30.27 260,500 455,600 -6.5
12/02/2025
30.91
 1,506,300 31.18 31.18 30.68 180,100 503,900 -11.0
11/02/2025
31.05
 1,802,000 30.91 31.05 30.68 432,400 245,500 6.4
10/02/2025
30.91
 1,730,300 31.18 31.41 30.91 643,500 839,700 -6.7
07/02/2025
31.41
 1,668,700 31.45 31.45 31.05 314,300 366,100 -1.7
06/02/2025
31.45
 2,190,200 31.68 31.73 31.09 197,100 959,800 -26.2
05/02/2025
31.68
 2,720,000 31.64 32.05 31.64 582,700 556,300 0.9
04/02/2025
31.59
 1,985,200 31.41 31.59 31.23 478,800 374,100 3.6
03/02/2025
30.45
 1,942,400 30.55 30.77 30.36 4,500 935,100 -31.2
31/01/2025
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
30/01/2025
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
29/01/2025
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
28/01/2025
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
27/01/2025
15.70
 5,455,500 16.30 16.30 15.45 556,700 625,000 -1.1
24/01/2025
31.59
 1,954,100 31.55 31.59 31.32 507,800 272,600 8.2
23/01/2025
31.41
 1,472,700 31.32 31.41 31.05 316,900 191,700 4.3
22/01/2025
31.18
 911,000 31.27 31.27 30.95 137,000 284,600 -5.0
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 31.18 267,200 3,700 9.1
17/01/2025
31.27
 1,152,500 31 31.32 30.91 176,000 429,300 -8.7
16/01/2025
31.23
 1,846,700 30.95 31.32 30.68 338,300 799,500 -15.5
15/01/2025
31.09
 1,116,600 31.23 31.41 31.05 447,200 275,400 5.9
14/01/2025
31.05
 831,800 31.18 31.36 30.91 201,900 162,900 1.3
13/01/2025
31.32
 1,272,600 30.86 31.45 30.50 791,900 372,500 14.4
10/01/2025
30.91
 918,100 30.77 31.14 30.77 15,100 59,400 -1.5
09/01/2025
30.86
 722,300 30.86 31.14 30.77 54,100 68,400 -0.5
08/01/2025
30.73
 1,752,700 30.91 30.91 30.45 270,400 1,108,200 -28.2
07/01/2025
30.77
 2,148,000 31.45 31.73 30.77 109,900 749,800 -21.9
06/01/2025
31.64
 1,638,900 31.50 32 31.50 1,027,500 471,500 19.5
03/01/2025
31.64
 1,607,100 31.77 31.91 31.55 1,090,800 263,400 28.8
02/01/2025
31.95
 2,535,400 32.36 32.55 31.59 450,500 667,500 -7.6
01/01/2025
36.10
 2,588,100 36.20 36.20 35.35 636,300 47,000 21.2
31/12/2024
32.82
 2,588,100 32.91 32.91 32.14 636,300 47,000 21.2
30/12/2024
32.86
 2,774,000 32.36 32.86 32.27 982,900 62,500 33.1
27/12/2024
32.55
 2,505,200 32.64 32.64 32.32 1,709,200 777,400 33.4
26/12/2024
32.59
 2,449,900 32.41 32.64 32.27 1,464,500 670,100 28.5
25/12/2024
32.64
 2,258,500 32.68 32.68 32.14 658,400 852,600 -6.7
24/12/2024
32.68
 2,556,900 32.59 32.68 31.95 0 0 0
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 3,227,500 1,615,500 57.7
19/12/2024
32.36
 4,800,100 31.45 32.36 31.36 1,955,800 598,200 48.0
18/12/2024
31.82
 1,958,400 32.05 32.05 31.59 635,800 818,900 -6.4
17/12/2024
31.82
 4,368,800 31.45 32.09 31.45 1,263,300 876,800 13.5
16/12/2024
31.45
 2,000,300 31.32 31.64 31.23 871,700 84,500 27.2
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 31.14 331,100 480,300 -5.1
09/12/2024
31.27
 4,053,200 30.64 31.45 30.64 478,900 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 29.77 681,600 1,264,100 -19.5
04/12/2024
29.86
 1,504,600 29.91 29.95 29.68 332,200 355,600 -0.7
03/12/2024
29.91
 1,383,200 29.64 29.91 29.64 354,100 381,900 -0.9
02/12/2024
29.86
 2,671,900 30.14 30.14 29.50 424,000 1,948,900 -49.8
29/11/2024
30.14
 1,423,900 30 30.14 29.73 256,200 233,300 0.8
28/11/2024
30.05
 1,642,300 30.14 30.18 29.91 462,000 661,100 -6.6
27/11/2024
30.14
 1,509,100 30.18 30.18 29.91 153,000 586,600 -14.3
26/11/2024
30.18
 2,267,100 29.82 30.27 29.64 735,900 380,300 11.8
25/11/2024
29.82
 1,655,500 29.64 29.82 29.55 687,400 335,600 11.5
22/11/2024
29.64
 2,003,300 29.64 29.68 29.18 303,300 694,100 -12.6
21/11/2024
29.82
 1,643,900 29.45 29.86 29.41 848,100 35,100 26.6
20/11/2024
29.59
 2,182,300 28.82 30 28.64 267,900 130,300 4.5
19/11/2024
29.09
 2,426,600 29.45 29.64 28.77 301,500 1,447,000 -36.6
18/11/2024
29.64
 1,414,500 29.68 29.68 28.95 232,400 63,200 5.5
15/11/2024
29.68
 3,474,100 29.86 29.95 29 700,000 464,100 7.7
14/11/2024
30.32
 1,608,200 30.36 30.55 30 483,600 98,200 12.9
13/11/2024
30.45
 1,744,900 30.05 30.55 30.05 685,600 39,800 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 29.82 200,000 620,500 -13.8
05/11/2024
29.95
 1,452,100 30 30.05 29.68 580,200 663,600 -2.8
04/11/2024
30
 2,603,400 30.27 30.27 29.59 600,000 1,059,400 -15.0
01/11/2024
30.14
 2,005,200 30.27 30.55 30.14 593,800 700,500 -3.6
31/10/2024
30.45
 3,204,700 30.45 30.59 30.27 1,416,200 1,473,400 -1.9
30/10/2024
30.45
 1,562,900 30.45 30.45 30.23 410,000 535,900 -4.2
29/10/2024
30.45
 2,236,100 30.64 30.68 30.14 336,000 588,500 -8.4
28/10/2024
30.45
 1,522,300 30.09 30.50 30.09 535,200 267,000 9.0
25/10/2024
30.14
 2,212,100 30.59 30.68 30.14 391,100 872,200 -16.1
24/10/2024
30.59
 3,209,500 30.50 31 30.23 791,700 565,300 7.7
23/10/2024
30.27
 3,611,600 30.09 30.64 29.95 474,500 756,900 -9.4
22/10/2024
29.73
 4,393,500 29.59 30.32 29.32 361,500 2,454,000 -68.8
21/10/2024
29.55
 3,085,600 29.82 29.86 29.45 756,100 1,963,100 -39.3
18/10/2024
29.82
 1,825,000 30.32 30.36 29.82 101,000 562,100 -15.3
17/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/10/2024
30.32
 4,803,300 30.41 30.73 29.59 701,500 2,787,000 -68.4

Chính sách bảo mật | Điều khoản sử dụng |