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

27.50
0.60
(2.23%)
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
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |