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

7.43
-0.14
(-1.85%)
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) 		-1.19 -13.68% 298,683,100 -2,949,500 -25.5
7.20
8.70
7.57
2 tháng
(2025-10-06) 		0.71 10.44% 653,831,100 -1,395,300 -15.6
6.51
8.70
7.57
3 tháng
(2025-09-05) 		0.31 4.31% 833,228,800 -362,800 -8.2
6.51
8.70
7.57
6 tháng
(2025-06-09) 		1.69 29.04% 1,665,446,800 -1,208,300 -19.7
5.72
8.70
7.57
12 tháng
(2024-12-09) 		1.61 27.29% 2,452,551,600 -2,455,512 -44.6
4.90
8.70
7.57
24 tháng
(2023-12-15) 		1.28 20.55% 3,297,202,900 1,555,756 -22.5
4.90
8.70
7.57
36 tháng
(2022-12-20) 		3.01 66.89% 4,743,266,000 308,761 -30.4
4.05
8.70
7.57
60 tháng
(2021-07-19) 		-6.52 -46.47% 5,363,430,301 2,618,177 16.0
4.05
16.91
7.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2023
7.70
 10,040,200 7.70 7.75 7.51 2,300 10,000 -0.1
05/09/2023
7.72
 9,695,400 7.74 7.86 7.64 0 1,600 -0.0
31/08/2023
7.69
 6,205,100 7.70 7.83 7.66 0 28,100 -0.2
30/08/2023
7.68
 6,115,500 7.67 7.75 7.55 5,000 50,200 -0.3
29/08/2023
7.52
 6,646,800 7.43 7.62 7.36 4,000 40,000 -0.3
28/08/2023
7.40
 5,653,500 7.34 7.40 7.23 41,800 12,200 0.2
25/08/2023
7.34
 6,094,200 7.31 7.38 7.20 16,000 253,800 -1.7
24/08/2023
7.35
 7,564,500 7.07 7.35 6.99 100,400 120,500 -0.1
23/08/2023
7.13
 4,739,300 7.20 7.22 7 66,100 9,500 0.4
22/08/2023
7.15
 7,649,900 7.18 7.18 6.66 227,000 23,800 1.4
21/08/2023
7.09
 11,182,800 7.06 7.30 6.92 183,700 151,300 0.2
18/08/2023
7.44
 14,767,700 7.82 7.89 7.44 2,000 283,700 -2.2
17/08/2023
8
 7,476,500 8.10 8.12 8 17,100 900 0.1
16/08/2023
8.14
 6,029,800 8.15 8.15 7.99 0 400 -0.0
15/08/2023
8.15
 5,488,300 8.16 8.17 8.01 9,900 25,700 -0.1
14/08/2023
8.16
 9,308,500 8.15 8.20 8 263,500 0 2.1
11/08/2023
7.80
 6,586,500 7.76 7.82 7.60 49,000 9,500 0.3
10/08/2023
7.78
 7,404,500 7.70 7.88 7.65 1,000 6,600 -0.0
09/08/2023
7.72
 7,742,700 7.70 7.80 7.58 30,500 0 0.2
08/08/2023
7.71
 9,147,900 7.88 7.90 7.66 46,000 44,900 0.0
07/08/2023
7.79
 8,057,900 7.80 7.80 7.55 500 459,600 -3.5
04/08/2023
7.74
 13,078,100 7.50 7.80 7.39 29,800 42,900 -0.1
03/08/2023
7.38
 7,422,200 7.26 7.44 7.24 200 33,700 -0.2
02/08/2023
7.35
 9,421,200 7.09 7.35 7.04 504,300 16,000 3.5
01/08/2023
7.10
 12,013,900 7.38 7.40 7.10 0 201,400 -1.5
31/07/2023
7.33
 10,834,000 7.35 7.45 7.22 13,100 36,700 -0.2
28/07/2023
7.29
 9,416,000 7.35 7.36 7.13 0 26,400 -0.2
27/07/2023
7.30
 19,961,000 6.89 7.30 6.89 253,500 26,400 1.6
26/07/2023
6.88
 6,401,400 6.75 6.89 6.67 60,800 0 0.4
25/07/2023
6.80
 7,167,700 6.95 6.98 6.75 2,000 44,200 -0.3
24/07/2023
6.95
 9,777,200 6.88 7 6.78 200 144,700 -1.0
21/07/2023
6.85
 7,173,300 6.70 6.85 6.66 200 12,200 -0.1
20/07/2023
6.70
 7,752,000 6.46 6.70 6.42 72,700 18,000 0.4
19/07/2023
6.53
 10,722,900 6.85 6.90 6.53 22,700 700 0.1
18/07/2023
6.84
 8,938,800 6.97 6.97 6.71 100 14,700 -0.1
17/07/2023
6.95
 15,092,200 6.66 7.11 6.66 166,000 24,800 1.0
14/07/2023
6.65
 8,968,900 6.65 6.75 6.51 200 713,800 -4.7
13/07/2023
6.64
 14,299,400 6.38 6.64 6.35 0 13,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |