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

33.95
-0.50
(-1.45%)
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) 		-1.40 -3.93% 129,272,500 1,099,100 44.8
32
35.60
34.45
2 tháng
(2025-10-06) 		1.20 3.64% 321,569,500 -17,985,500 -562.2
31.55
35.85
34.45
3 tháng
(2025-09-05) 		-1.25 -3.53% 431,496,100 -38,778,000 -1,268.2
31.55
35.85
34.45
6 tháng
(2025-06-09) 		7.06 26.03% 775,558,600 -78,891,792 -2,414.8
26.18
37
34.45
12 tháng
(2024-12-09) 		2.93 9.36% 1,092,544,800 -96,920,401 -3,127.6
22.05
37
34.45
24 tháng
(2023-12-15) 		9.12 36.35% 1,785,028,400 -97,680,129 -3,106.9
22.05
37
34.45
36 tháng
(2022-12-20) 		14.82 76.43% 2,203,682,400 -85,604,541 -2,722.5
18.29
37
34.45
60 tháng
(2020-12-30) 		16.19 89.93% 3,326,663,390 -75,375,658 -2,742.1
14.27
38.80
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
22.92
 1,346,200 22.84 23.14 22.88 39,100 452,900 -12.6
11/07/2023
22.84
 1,824,100 22.76 22.95 22.76 44,900 760,700 -21.7
10/07/2023
22.76
 2,044,900 22.69 23.03 22.65 532,000 960,200 -13.0
07/07/2023
22.69
 1,525,500 22.69 22.76 22.31 357,500 417,900 -1.8
06/07/2023
22.69
 1,202,900 23.10 23.10 22.61 320,200 460,500 -4.3
05/07/2023
23.10
 1,667,500 22.80 23.29 22.80 702,600 458,400 7.5
04/07/2023
22.80
 930,800 22.84 22.88 22.73 3,200 503,400 -15.2
03/07/2023
22.84
 812,600 23.14 23.14 22.76 262,600 263,100 -0.0
30/06/2023
23.14
 1,399,300 23.14 23.14 22.65 338,200 47,500 8.9
29/06/2023
23.14
 1,614,100 23.52 23.63 22.99 514,200 560,600 -1.5
28/06/2023
23.52
 1,274,000 23.67 23.78 23.44 534,800 399,100 4.3
27/06/2023
23.67
 1,606,400 23.52 23.82 23.37 552,000 414,400 4.3
26/06/2023
23.52
 2,620,200 23.78 23.78 23.29 893,100 654,400 7.5
23/06/2023
23.78
 2,047,500 23.55 23.85 23.59 961,500 5,300 30.2
22/06/2023
23.55
 4,820,400 22.99 24.08 22.99 290,300 257,600 1.0
21/06/2023
22.99
 2,169,700 22.99 23.18 22.92 215,600 411,000 -6.0
20/06/2023
22.99
 1,736,700 22.84 23.07 22.69 329,900 419,100 -2.7
19/06/2023
22.84
 1,802,200 23.07 23.07 22.61 400,200 429,300 -0.9
16/06/2023
23.07
 3,320,600 23.03 23.22 22.84 476,100 629,900 -4.7
15/06/2023
23.03
 2,168,000 23.18 23.18 22.95 1,101,400 392,100 21.8
14/06/2023
23.18
 3,646,600 23.03 23.33 22.99 1,864,200 391,700 45.5
13/06/2023
23.03
 2,938,800 22.95 23.07 22.61 1,626,200 545,700 33.0
12/06/2023
22.95
 2,875,700 22.88 22.95 22.20 1,467,600 537,300 28.2
09/06/2023
22.88
 2,561,600 22.84 22.99 22.46 1,133,100 391,800 22.4
08/06/2023
22.84
 3,587,500 22.88 23.52 22.84 976,100 437,900 16.5
07/06/2023
22.88
 4,710,300 22.39 22.95 22.39 1,319,500 621,400 21.1
06/06/2023
22.39
 2,119,400 22.43 22.46 22.28 568,900 392,500 5.2
05/06/2023
22.43
 2,217,400 22.09 22.50 22.05 720,400 440,900 8.3
02/06/2023
22.09
 2,183,900 22.09 22.24 21.94 702,300 298,200 11.8
01/06/2023
22.09
 1,601,000 22.31 22.39 21.94 200,100 384,900 -5.4
31/05/2023
22.31
 1,441,600 22.61 22.69 22.28 56,400 149,700 -2.8
30/05/2023
22.61
 2,561,500 22.50 22.95 22.46 646,000 382,000 8.0
29/05/2023
22.50
 1,419,800 22.39 22.58 22.43 301,700 87,800 6.4
26/05/2023
22.39
 3,206,700 22.09 22.65 22.16 714,600 733,100 -0.5
25/05/2023
22.09
 1,800,600 21.98 22.09 21.75 585,200 606,200 -0.6
24/05/2023
21.98
 1,677,200 21.90 22.01 21.83 990,500 722,800 7.8
23/05/2023
21.90
 1,717,400 22.20 22.24 21.83 661,500 719,100 -1.7
22/05/2023
22.20
 1,228,300 22.16 22.20 21.94 300,100 512,400 -6.2
19/05/2023
22.16
 1,093,400 22.13 22.24 21.83 573,900 29,100 16.0
18/05/2023
22.13
 2,242,900 21.41 22.20 21.45 1,112,600 50,000 31.1
17/05/2023
21.41
 1,858,500 22.13 22.13 21.37 510,100 277,000 6.6
16/05/2023
22.13
 1,622,400 22.39 22.43 21.94 330,100 491,700 -4.8
15/05/2023
22.39
 1,480,300 22.76 22.84 22.31 343,100 206,100 4.1
12/05/2023
22.76
 2,014,500 22.50 22.84 22.39 723,500 66,100 19.8
11/05/2023
22.50
 1,452,000 22.39 22.65 22.39 111,800 65,000 1.4
10/05/2023
22.39
 1,812,500 22.16 22.50 22.16 415,900 446,400 -0.9
09/05/2023
22.16
 763,600 22.54 22.54 22.09 10,500 134,900 -3.7
08/05/2023
22.54
 1,531,800 22.69 22.80 22.43 339,500 418,900 -2.4
05/05/2023
22.69
 1,032,900 22.84 22.84 22.46 410,000 279,100 3.9
04/05/2023
22.84
 2,986,700 22.16 23.07 22.31 1,122,400 539,800 17.6
28/04/2023
22.16
 1,346,100 21.60 22.28 21.60 483,400 60,800 12.4
27/04/2023
21.60
 1,890,000 21.26 21.71 21.26 740,200 555,900 5.3
26/04/2023
21.26
 1,304,400 21.30 21.30 20.74 535,000 420,200 3.2
25/04/2023
21.30
 1,140,800 21.22 21.64 21.19 448,200 173,223 7.8
24/04/2023
21.22
 973,000 21.34 21.41 20.81 3,700 140,842 -3.9
21/04/2023
21.34
 858,900 21.41 21.49 21.07 231,900 176,826 1.6
20/04/2023
21.41
 564,900 21.37 21.45 21.26 0 4,000 -0.1
19/04/2023
21.37
 840,800 21.79 21.86 21.37 284,000 267,667 0.5
18/04/2023
21.79
 687,200 21.94 21.94 21.49 216,000 184,178 0.9
17/04/2023
21.94
 979,600 21.49 21.94 21.41 329,910 0 9.6
14/04/2023
21.49
 1,618,200 22.35 22.35 21.41 20,800 140,133 -3.4
13/04/2023
22.35
 1,521,100 22.43 22.46 21.90 464,200 97,010 10.9
12/04/2023
22.43
 3,632,100 21.41 22.58 21.41 567,800 792,781 -6.7
11/04/2023
21.41
 773,000 21.30 21.45 21.00 53,600 177,590 -3.5
10/04/2023
21.30
 3,536,200 21.04 21.71 21.04 283,400 2,439,010 -61.1
07/04/2023
21.04
 2,454,500 21.41 21.56 21.00 215,950 2,052,410 -51.5
06/04/2023
21.41
 2,620,400 21.79 21.86 21.04 202,000 1,736,334 -43.7
05/04/2023
21.79
 1,485,700 21.90 22.16 21.68 329,800 80,400 7.2
04/04/2023
21.90
 1,411,100 22.01 22.16 21.56 184,900 212,627 -0.8
03/04/2023
22.01
 2,543,800 20.74 22.01 20.89 168,200 461,410 -8.6
31/03/2023
20.74
 1,315,300 20.32 20.89 20.29 359,200 200,800 4.4
30/03/2023
20.32
 341,200 20.32 20.44 20.29 1,800 1,000 0.0
29/03/2023
20.32
 670,800 20.10 20.44 20.10 106,000 1,500 2.8
28/03/2023
20.10
 1,188,000 20.06 20.66 19.91 200,000 4,400 5.2
27/03/2023
20.06
 957,400 19.98 20.17 19.91 450,800 12,166 11.7
24/03/2023
19.98
 1,125,700 19.65 20.06 19.61 341,400 221,300 3.2
23/03/2023
19.65
 766,100 19.61 19.76 19.50 470,400 316,000 4.1
22/03/2023
19.61
 1,235,900 19.68 19.91 19.50 941,900 12,900 24.5
21/03/2023
19.68
 1,173,400 19.35 19.68 19.01 663,200 33,200 -6.7
20/03/2023
19.35
 870,500 20.10 20.10 18.75 312,600 28,600 7.3
17/03/2023
20.10
 1,340,900 19.68 20.10 19.72 1,145,100 159,900 26.4
16/03/2023
19.68
 96,100 19.95 19.95 19.65 106,400 16,000 2.4
15/03/2023
19.95
 662,000 19.38 20.14 18.97 141,700 66,200 2.0
14/03/2023
19.38
 819,000 19.91 19.98 19.08 374,600 273,900 2.6
13/03/2023
19.91
 1,012,200 19.91 20.21 19.46 600,000 16,800 15.5
10/03/2023
19.91
 763,800 19.53 20.02 19.42 509,200 5,000 13.4
09/03/2023
19.53
 1,322,800 19.46 19.76 19.38 455,700 301,200 4.0
08/03/2023
19.46
 654,600 19.38 19.46 18.03 85,300 35,077 1.3
07/03/2023
19.38
 691,300 19.46 19.57 19.35 483,100 99,000 9.9
06/03/2023
19.46
 2,049,600 18.29 19.46 18.48 931,300 249,800 17.7
03/03/2023
18.29
 1,095,100 18.71 19.01 18.03 17,400 584,400 -13.8
02/03/2023
18.71
 770,300 18.52 19.12 18.56 100,000 407,200 -7.6
01/03/2023
18.52
 3,048,800 19.12 19.12 18.37 210,510 2,016,270 -44.5
28/02/2023
19.12
 943,200 19.12 19.38 18.48 151,480 627,680 -12.1
27/02/2023
19.12
 1,126,400 19.53 19.53 18.86 410 378,800 -9.6
24/02/2023
19.53
 1,058,000 20.02 20.21 19.31 137,500 395,210 -6.7
23/02/2023
20.02
 1,852,300 20.14 20.40 19.35 151,328 733,500 -15.5
22/02/2023
20.14
 1,595,600 21.11 21.11 20.14 145,400 315,400 -4.6
21/02/2023
21.11
 2,003,100 21.26 21.64 21.07 253,300 387,400 -3.8
20/02/2023
21.26
 2,333,900 20.89 21.26 20.92 330,100 800,300 -13.3

Chính sách bảo mật | Điều khoản sử dụng |