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

6.88
0.18
(2.69%)
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
(2025-12-30) 		-0.20 -2.90% 334,595,000 1,688,700 11.7
6.68
7.18
6.88
2 tháng
(2025-12-01) 		-0.80 -10.67% 526,939,300 -480,800 -4.5
6.68
7.57
6.88
3 tháng
(2025-10-31) 		-1.80 -21.18% 837,026,600 -4,529,900 -39.7
6.68
8.70
6.88
6 tháng
(2025-08-04) 		-0.10 -1.47% 1,640,236,900 661,800 -4.7
6.51
8.70
6.88
12 tháng
(2025-02-03) 		1.48 28.35% 2,775,869,700 2,358,748 -19.3
4.90
8.70
6.88
24 tháng
(2024-02-15) 		0.44 7.03% 3,672,000,800 1,479,528 -24.3
4.90
8.70
6.88
36 tháng
(2023-02-14) 		1.90 39.58% 5,128,795,800 -240,232 -34.9
4.33
8.70
6.88
60 tháng
(2021-07-19) 		-7.33 -52.24% 5,856,511,701 2,407,977 13.5
4.05
16.91
6.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
6.38
 4,163,100 6.36 6.42 6.28 600 7,700 -0.0
11/10/2023
6.30
 2,975,000 6.30 6.32 6.15 0 49,500 -0.3
10/10/2023
6.32
 3,597,500 6.33 6.38 6.28 103,400 0 0.7
09/10/2023
6.28
 3,256,300 6.17 6.28 6.12 10,000 100 0.1
06/10/2023
6.17
 3,615,300 6 6.17 5.97 53,500 87,400 -0.2
05/10/2023
6.09
 2,603,000 6.10 6.19 5.91 0 135,200 -0.8
04/10/2023
6.14
 4,519,000 5.78 6.14 5.72 2,400 39,800 -0.2
03/10/2023
5.88
 5,123,400 6.10 6.20 5.86 100 108,300 -0.6
02/10/2023
6.30
 2,417,000 6.30 6.33 6.15 0 117,900 -0.7
29/09/2023
6.25
 3,553,100 6.20 6.27 6.13 50,000 173,800 -0.8
28/09/2023
6.19
 3,011,100 6.20 6.27 6 48,600 3,000 0.3
27/09/2023
6.28
 5,622,000 5.90 6.28 5.70 243,800 88,000 0.9
26/09/2023
5.90
 6,837,400 6.06 6.33 5.90 251,400 43,000 1.3
25/09/2023
6.33
 6,291,500 6.72 6.83 6.33 0 10,000 -0.1
22/09/2023
6.80
 7,376,600 7.06 7.20 6.79 0 5,400 -0.0
21/09/2023
7.30
 3,483,000 7.40 7.40 7.25 7,000 0 0.1
20/09/2023
7.42
 5,189,700 7.05 7.42 7.01 3,000 4,300 -0.0
19/09/2023
7.07
 4,908,300 7.07 7.20 6.93 0 27,800 -0.2
18/09/2023
7.09
 5,109,700 7.13 7.13 7 0 0 0
15/09/2023
7.13
 5,945,600 7.16 7.23 7 0 0 0
14/09/2023
7.15
 8,864,400 7.52 7.52 7.10 0 200 -0.0
13/09/2023
7.55
 7,185,700 7.67 7.67 7.40 5,000 128,400 -0.9
12/09/2023
7.66
 5,694,600 7.40 7.68 7.30 10,000 85,500 -0.6
11/09/2023
7.47
 10,872,800 7.85 7.92 7.40 27,900 4,000 0.2
08/09/2023
7.85
 7,586,200 7.99 8.02 7.82 0 100 -0.0
07/09/2023
7.98
 13,505,600 7.73 8.10 7.72 216,900 1,900 1.7

Chính sách bảo mật | Điều khoản sử dụng |