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)
01/12/2023
26.07
 794,900 25.79 26.28 25.74 309,500 1,800 9.6
30/11/2023
25.79
 1,869,700 26.07 26.16 25.79 555,400 1,134,400 -18.1
29/11/2023
26.07
 747,800 25.87 26.07 25.70 170,900 208,500 -1.2
28/11/2023
25.87
 1,110,100 25.87 25.91 25.08 147,700 506,300 -11.0
27/11/2023
25.87
 673,100 25.95 26.32 25.54 107,700 0 3.4
24/11/2023
25.95
 1,445,400 25.87 25.99 24.96 59,800 36,200 0.7
23/11/2023
25.87
 1,822,400 26.69 27.07 25.87 69,900 42,400 0.9
22/11/2023
26.69
 1,493,100 26.45 26.86 26.32 221,600 214,200 0.3
21/11/2023
26.45
 1,276,700 26.12 26.65 26.03 28,100 100,300 -2.3
20/11/2023
26.12
 1,054,400 26.03 26.20 25.37 182,000 219,800 -1.2
17/11/2023
26.03
 2,104,700 26.45 26.82 25.74 9,800 192,400 -5.8
16/11/2023
26.45
 955,200 26.40 26.45 25.99 0 0 0
15/11/2023
26.40
 2,107,800 26.40 26.90 26.24 1,311,200 217,900 35.3
14/11/2023
26.40
 1,586,200 26.28 26.61 26.07 456,400 46,000 13.1
13/11/2023
26.28
 1,806,400 25.91 27.11 25.87 75,500 96,900 -0.7
10/11/2023
25.91
 2,374,600 26.36 26.69 25.74 79,100 996,000 -29.1
09/11/2023
26.36
 3,804,000 25.66 27.11 25.45 462,900 608,000 -4.6
08/11/2023
25.66
 1,612,500 24.21 25.74 24.09 98,400 78,100 0.6
07/11/2023
24.21
 822,900 24.59 24.59 24.05 38,800 157,000 -3.5
06/11/2023
24.59
 1,281,900 24.13 24.63 24.26 152,100 276,900 -3.7
03/11/2023
24.13
 1,536,200 24.79 24.79 24.13 222,400 276,400 -1.6
02/11/2023
24.79
 1,435,600 23.64 25.04 23.47 489,900 153,800 10.1
01/11/2023
23.64
 905,400 23.64 23.64 22.48 309,600 180,300 3.7
31/10/2023
23.64
 1,493,100 23.64 23.80 23.18 919,900 311,600 17.4
30/10/2023
23.64
 1,027,500 24.46 24.46 23.64 105,600 649,900 -15.7
27/10/2023
24.46
 1,664,400 24.63 24.79 23.97 454,100 998,300 -16.0
26/10/2023
24.63
 1,342,600 25 25 23.60 633,600 60,200 16.7
25/10/2023
25
 787,800 25.29 25.54 24.96 91,900 200,900 -3.3
24/10/2023
25.29
 784,500 24.92 25.45 24.63 96,200 18,000 2.4
23/10/2023
24.92
 1,015,500 24.96 25.17 24.55 446,700 220,500 6.8
20/10/2023
24.96
 1,213,500 24.09 24.96 23.55 433,000 136,500 9.0
19/10/2023
24.09
 1,040,600 24.13 24.21 23.55 230,500 267,600 -1.0
18/10/2023
24.13
 1,236,300 24.46 24.63 23.14 254,700 17,000 6.9
17/10/2023
24.46
 2,211,900 26.20 26.40 24.46 266,600 347,400 -2.9
16/10/2023
26.20
 1,182,500 26.45 26.45 25.95 195,700 52,000 4.5
13/10/2023
26.45
 3,063,300 24.75 26.45 24.71 920,800 20,700 27.4
12/10/2023
24.75
 1,543,000 24.13 24.79 24.13 406,900 53,500 10.5
11/10/2023
24.13
 1,145,000 24.30 24.30 23.72 59,400 37,300 0.6
10/10/2023
24.30
 1,246,600 24.38 24.71 23.97 332,800 137,800 5.7
09/10/2023
24.38
 1,348,100 24.38 24.38 23.60 310,000 94,400 6.3
06/10/2023
24.38
 1,901,700 23.47 24.38 22.48 541,300 1,162,200 -17.1
05/10/2023
23.47
 893,600 23.97 24.05 23.31 7,000 522,000 -14.7
04/10/2023
23.97
 600,500 23.72 24.05 23.31 177,900 200,300 -0.6
03/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/10/2023
23.72
 999,700 24.42 24.79 23.55 63,600 307,600 -7.0
02/10/2023
24.42
 450,400 24.53 24.61 24.23 7,900 23,300 -0.5
29/09/2023
24.53
 652,400 24.61 24.83 24.53 262,600 36,400 7.4
28/09/2023
24.61
 1,073,900 24.34 24.79 23.67 349,700 64,800 9.2
27/09/2023
24.34
 994,400 23.67 24.34 23.55 159,100 68,500 2.9
26/09/2023
23.67
 1,304,600 23.67 24.04 23.37 236,900 75,900 5.1
25/09/2023
23.67
 1,957,800 24.79 25.13 23.14 458,000 110,400 11.4
22/09/2023
24.79
 1,827,900 26.15 26.15 24.64 98,200 672,600 -19.1
21/09/2023
26.15
 947,900 26.67 26.75 26.07 0 209,100 -7.3
20/09/2023
26.67
 1,655,900 25.54 26.67 25.54 697,500 441,700 9.0
19/09/2023
25.54
 941,900 25.92 26.07 25.36 143,200 125,700 0.6
18/09/2023
25.92
 892,500 26.00 26.18 25.81 0 0 0
15/09/2023
26.00
 1,172,700 26.00 26.45 26.00 146,700 621,400 -16.4
14/09/2023
26.00
 903,200 26.52 26.60 25.85 0 63,800 -2.2
13/09/2023
26.52
 1,995,300 26.45 27.20 26.45 851,600 767,800 3.0
12/09/2023
26.45
 1,891,900 26.15 26.67 26.11 747,500 853,700 -3.7
11/09/2023
26.15
 1,881,100 27.20 27.42 26.15 1,000 184,700 -6.5
08/09/2023
27.20
 2,145,700 27.39 27.42 27.12 69,200 826,300 -27.5
07/09/2023
27.39
 2,214,400 27.39 27.84 27.31 115,600 1,035,600 -33.7
06/09/2023
27.39
 1,032,500 27.27 27.80 26.97 23,200 305,500 -10.3
05/09/2023
27.27
 2,597,200 27.80 27.80 27.05 231,500 638,700 -14.9
31/08/2023
27.80
 2,198,900 26.93 27.80 27.12 1,572,100 123,800 53.3
30/08/2023
26.93
 1,205,600 26.67 27.05 26.67 356,300 139,600 7.7
29/08/2023
26.67
 1,589,900 26.67 27.05 26.48 338,400 838,200 -17.8
28/08/2023
26.67
 1,332,400 25.96 26.67 26.03 857,300 121,300 25.8
25/08/2023
25.96
 1,291,300 25.92 26.30 25.81 657,200 435,300 7.8
24/08/2023
25.92
 1,782,700 25.17 26.52 25.17 744,200 496,200 8.6
23/08/2023
25.17
 2,000,600 25.58 25.92 24.64 1,015,900 1,069,700 -1.5
22/08/2023
25.58
 927,300 25.51 25.69 24.94 413,000 64,000 11.8
21/08/2023
25.51
 1,989,100 24.91 25.88 24.57 1,355,500 86,000 42.5
18/08/2023
24.91
 3,578,300 26.67 26.67 24.83 919,600 756,400 5.7
17/08/2023
26.67
 2,268,100 26.71 27.01 26.30 961,400 891,100 2.5
16/08/2023
26.71
 1,511,200 27.05 27.08 26.56 67,700 930,600 -30.7
15/08/2023
27.05
 1,263,500 27.42 27.69 27.01 220,800 293,700 -2.7
14/08/2023
27.42
 1,738,400 27.39 27.72 27.31 515,100 484,000 1.2
11/08/2023
27.39
 3,355,400 26.22 27.57 26.18 1,639,000 541,400 39.0
10/08/2023
26.22
 1,876,300 26.67 26.86 26.22 300,000 474,000 -6.2
09/08/2023
26.67
 1,934,800 26.48 26.71 26.45 789,200 566,900 7.8
08/08/2023
26.48
 2,256,100 27.05 27.05 26.41 385,400 948,600 -20.0
07/08/2023
27.05
 2,379,300 27.05 27.72 26.78 1,079,900 1,574,400 -17.8
04/08/2023
27.05
 2,650,500 26.48 27.12 26.52 528,400 1,492,700 -34.4
03/08/2023
26.48
 2,131,100 26.90 27.01 26.48 21,000 726,800 -25.1
02/08/2023
26.90
 1,788,400 26.97 27.31 26.56 643,300 724,200 -2.9
01/08/2023
26.97
 1,416,300 28.17 28.17 26.97 184,300 129,500 2.1
31/07/2023
28.17
 2,846,900 27.61 28.17 26.93 1,236,300 270,200 35.9
28/07/2023
27.61
 3,407,400 26.67 28.51 26.67 1,902,100 717,200 42.9
27/07/2023
26.67
 3,221,600 26.30 26.82 26.15 1,544,300 200,500 47.3
26/07/2023
26.30
 3,039,100 25.66 26.30 25.39 2,172,300 52,800 73.4
25/07/2023
25.66
 2,059,500 25.73 25.85 24.83 847,600 269,000 19.7
24/07/2023
25.73
 3,741,400 24.68 25.81 24.72 1,009,300 107,100 30.7
21/07/2023
24.68
 2,161,000 24.12 24.68 24.08 521,000 23,300 16.2
20/07/2023
24.12
 1,768,500 24.46 24.46 23.78 31,300 198,300 -5.3
19/07/2023
24.46
 2,281,600 24.46 24.61 24.08 524,900 0 17.0
18/07/2023
24.46
 2,144,500 24.42 24.87 24.12 264,600 384,000 -3.9
17/07/2023
24.42
 4,448,500 23.59 24.72 23.82 1,196,000 879,100 10.3
14/07/2023
23.59
 1,855,100 23.82 23.97 23.29 211,500 388,800 -5.6
13/07/2023
23.82
 3,155,100 22.92 23.89 22.99 246,100 599,500 -10.9

Chính sách bảo mật | Điều khoản sử dụng |