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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |