Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

5.50
0.02
(0.36%)
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
(2026-02-11) 		-1.14 -17.22% 201,540,100 290,700 -1.1
5.47
6.65
5.50
2 tháng
(2026-01-12) 		-1.51 -21.60% 605,780,300 -2,031,300 -16.0
5.47
7.18
5.50
3 tháng
(2025-12-15) 		-1.53 -21.83% 779,779,300 1,106,200 5.4
5.47
7.18
5.50
6 tháng
(2025-09-15) 		-1.75 -24.20% 1,605,974,700 -2,970,900 -29.9
5.47
8.70
5.50
12 tháng
(2025-03-18) 		-0.29 -5.03% 2,888,866,100 -790,262 -40.9
4.90
8.70
5.50
24 tháng
(2024-03-25) 		-1.05 -16.08% 3,908,076,300 -2,182,522 -50.8
4.90
8.70
5.50
36 tháng
(2023-03-29) 		0.88 19.13% 5,334,628,100 -1,162,367 -44.4
4.58
8.70
5.50
60 tháng
(2021-07-19) 		-8.55 -60.94% 6,205,553,101 1,046,177 1.7
4.05
16.91
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
6.12
 3,086,700 6.16 6.17 6.08 36,000 45,500 -0.1
07/03/2024
6.16
 3,574,500 6.15 6.18 6.11 4,000 163,800 -1.0
06/03/2024
6.12
 1,857,700 6.19 6.22 6.12 88,700 0 0.5
05/03/2024
6.21
 2,935,900 6.21 6.21 6.14 200 2,200 -0.0
04/03/2024
6.23
 4,694,000 6.15 6.28 6.15 118,100 36,400 0.5
01/03/2024
6.14
 3,304,400 6.12 6.14 6.06 0 113,900 -0.7
29/02/2024
6.12
 3,303,200 6.13 6.15 6.06 0 426,300 -2.6
28/02/2024
6.12
 3,123,400 6.15 6.16 6.07 0 324,400 -2.0
27/02/2024
6.15
 3,727,100 6.10 6.15 6.05 0 773,400 -4.7
26/02/2024
6.15
 3,707,700 6.11 6.15 6.03 0 698,800 -4.2
23/02/2024
6.11
 4,877,500 6.30 6.30 6.10 125,000 437,200 -1.9
22/02/2024
6.30
 4,275,600 6.25 6.35 6.18 784,300 53,700 4.6
21/02/2024
6.25
 4,816,900 6.29 6.33 6.19 203,300 45,500 1.0
20/02/2024
6.32
 3,233,700 6.40 6.40 6.25 29,100 353,150 -2.0
19/02/2024
6.37
 4,951,700 6.30 6.38 6.21 1,115,500 100 7.0
16/02/2024
6.29
 3,958,800 6.27 6.32 6.21 96,200 0 0.6
15/02/2024
6.26
 5,576,200 6.06 6.26 6.05 1,095,100 10,500 6.7
07/02/2024
6.04
 2,839,100 6 6.04 5.96 54,328 0 0.3
06/02/2024
6.01
 2,831,400 6 6.03 5.98 300 50,000 -0.3
05/02/2024
6.04
 2,921,100 6.04 6.08 5.99 7,000 16,100 -0.1
02/02/2024
6.05
 3,003,600 5.93 6.09 5.93 0 20,400 -0.1
01/02/2024
6
 2,939,200 6.05 6.05 5.97 500 252,200 -1.5
31/01/2024
6
 3,829,700 6.10 6.14 6 42,300 89,900 -0.3
30/01/2024
6.11
 5,127,300 6.14 6.16 6 20,500 223,700 -1.2
29/01/2024
6.14
 2,191,400 6.14 6.14 6.09 33,900 0 0.2
26/01/2024
6.10
 1,903,100 6.15 6.17 6.10 0 4,700 -0.0
25/01/2024
6.15
 1,834,300 6.18 6.18 6.11 0 13,900 -0.1
24/01/2024
6.16
 2,881,100 6.13 6.19 6.11 0 1,800 -0.0
23/01/2024
6.17
 2,433,300 6.24 6.24 6.11 20,000 0 0.1
22/01/2024
6.20
 3,072,700 6.19 6.20 6.09 1,100 700 0.0
19/01/2024
6.18
 3,725,000 6.19 6.19 6.11 49,500 29,400 0.1
18/01/2024
6.16
 2,426,800 6.13 6.20 6.10 4,800 0 0.0
17/01/2024
6.16
 2,089,600 6.19 6.20 6.12 45,700 4,600 0.3
16/01/2024
6.20
 2,847,000 6 6.20 5.99 500 1,500 -0.0
15/01/2024
6.08
 2,736,300 6.10 6.16 6.08 100 99,500 -0.6
12/01/2024
6.10
 5,743,100 6.22 6.23 6.05 0 44,400 -0.3
11/01/2024
6.30
 2,589,000 6.30 6.32 6.25 0 20,800 -0.1
10/01/2024
6.30
 4,471,200 6.35 6.38 6.25 2,600 19,700 -0.1
09/01/2024
6.35
 4,274,200 6.41 6.43 6.34 16,700 61,300 -0.3
08/01/2024
6.42
 4,439,500 6.37 6.43 6.35 144,800 0 0.9
05/01/2024
6.34
 3,175,800 6.37 6.37 6.26 0 2,700 -0.0
04/01/2024
6.37
 4,334,700 6.41 6.41 6.31 18,200 0 0.1
03/01/2024
6.39
 4,718,700 6.21 6.39 6.17 357,300 0 2.2
02/01/2024
6.21
 2,934,900 6.29 6.32 6.18 0 15,100 -0.1
29/12/2023
6.27
 2,449,900 6.25 6.28 6.22 2,200 0 0.0
28/12/2023
6.25
 2,516,900 6.23 6.25 6.19 0 0 0
27/12/2023
6.23
 2,401,500 6.25 6.27 6.20 0 0 0
26/12/2023
6.25
 3,295,700 6.33 6.33 6.19 0 0 0
25/12/2023
6.30
 3,436,700 6.23 6.30 6.15 11,700 0 0.1
22/12/2023
6.24
 2,310,200 6.20 6.27 6.18 0 27,800 -0.2
21/12/2023
6.25
 1,872,800 6.20 6.25 6.14 0 0 0
20/12/2023
6.26
 2,656,000 6.23 6.27 6.18 0 24,400 -0.2
19/12/2023
6.25
 3,305,400 6.16 6.25 6.09 5,100 0 0.0
18/12/2023
6.16
 2,560,500 6.22 6.23 6.15 11,800 0 0.1
15/12/2023
6.23
 3,164,800 6.22 6.25 6.15 39,700 0 0.2
14/12/2023
6.24
 3,831,200 6.30 6.33 6.15 500 0 0.0
13/12/2023
6.25
 5,026,200 6.41 6.45 6.20 200 0 0.0
12/12/2023
6.40
 3,534,800 6.42 6.47 6.32 0 0 0
11/12/2023
6.38
 4,055,700 6.38 6.45 6.30 30,000 1,300 0.2
08/12/2023
6.37
 4,814,400 6.52 6.60 6.35 21,000 0 0.1
07/12/2023
6.58
 7,973,400 6.72 6.72 6.30 0 89,000 -0.6
06/12/2023
6.65
 6,335,400 6.45 6.70 6.41 0 7,300 -0.0
05/12/2023
6.44
 5,941,400 6.50 6.50 6.35 0 0 0
04/12/2023
6.45
 8,610,500 6.28 6.45 6.24 51,000 24,800 0.2
01/12/2023
6.24
 3,444,800 6.28 6.28 6.05 8,000 39,200 -0.2
30/11/2023
6.26
 6,079,700 6.20 6.35 6.15 76,000 31,400 0.3
29/11/2023
6.16
 3,326,200 6.12 6.20 6.07 78,000 0 0.5
28/11/2023
6.12
 3,668,400 6.09 6.12 5.93 7,300 79,000 -0.4
27/11/2023
6.12
 2,524,300 6.14 6.15 6.01 0 0 0
24/11/2023
6.15
 6,523,600 6.10 6.15 5.80 0 438,000 -2.6
23/11/2023
6
 9,285,300 6.31 6.49 6 56,400 0 0.3
22/11/2023
6.30
 5,828,000 6.18 6.34 6.14 10,000 3,500 0.0
21/11/2023
6.20
 4,415,000 6.28 6.30 6.11 13,000 14,300 -0.0
20/11/2023
6.15
 4,285,400 6 6.21 6 20,000 30,300 -0.1
17/11/2023
6.19
 12,543,800 6.16 6.41 6.10 0 120,100 -0.7
16/11/2023
6.15
 3,842,800 6 6.15 5.94 0 0 0
15/11/2023
6
 5,196,000 6.15 6.21 6 300 163,500 -1.0
14/11/2023
6.03
 4,445,000 6.03 6.11 5.95 0 114,500 -0.7
13/11/2023
6.03
 5,280,600 6.12 6.16 5.93 18,000 104,400 -0.5
10/11/2023
6.11
 7,123,700 6 6.23 6 4,000 38,000 -0.2
09/11/2023
6.10
 8,977,900 5.87 6.25 5.82 375,000 104,600 1.6
08/11/2023
5.87
 5,564,600 5.46 5.87 5.45 143,300 74,700 0.4
07/11/2023
5.49
 1,964,100 5.55 5.57 5.43 16,700 73,700 -0.3
06/11/2023
5.58
 2,446,000 5.54 5.65 5.41 62,400 10,500 0.3
03/11/2023
5.54
 3,230,100 5.55 5.60 5.40 39,500 56,400 -0.1
02/11/2023
5.52
 6,390,100 5.20 5.52 5.15 206,700 0 1.1
01/11/2023
5.16
 2,996,700 5.15 5.18 5 97,300 14,000 0.4
31/10/2023
5.15
 3,187,300 5.45 5.45 5.05 93,000 15,900 0.4
30/10/2023
5.26
 1,831,500 5.40 5.47 5.26 42,100 38,800 0.0
27/10/2023
5.47
 3,439,200 5.46 5.49 5.10 0 72,200 -0.4
26/10/2023
5.45
 6,296,700 5.68 5.70 5.45 0 46,700 -0.3
25/10/2023
5.85
 2,456,700 5.87 5.92 5.77 10,000 25,700 -0.1
24/10/2023
5.85
 3,005,800 5.78 5.85 5.66 22,400 0 0.1
23/10/2023
5.76
 2,800,500 5.79 5.79 5.65 46,900 0 0.3
20/10/2023
5.77
 4,419,400 5.60 5.77 5.40 31,100 0 0.2
19/10/2023
5.60
 3,091,700 5.75 5.76 5.56 0 15,000 -0.1
18/10/2023
5.80
 5,794,400 6 6.02 5.57 0 46,600 -0.3
17/10/2023
5.98
 2,997,400 6.16 6.21 5.98 28,200 20,400 0.0
16/10/2023
6.19
 3,480,900 6.35 6.35 6.12 0 2,700 -0.0
13/10/2023
6.36
 3,086,800 6.25 6.38 6.15 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |