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

5.73
0.08
(1.42%)
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
(2024-04-22) 		0.20 3.67% 50,788,900 59,300 0.3
5.38
5.73
5.73
2 tháng
(2024-03-21) 		-0.74 -11.58% 156,760,000 -158,000 -1.4
5.38
6.54
5.73
3 tháng
(2024-02-20) 		-0.67 -10.60% 237,850,800 -2,196,850 -13.7
5.38
6.54
5.73
6 tháng
(2023-11-22) 		-0.65 -10.32% 461,424,300 -409,722 -2.4
5.38
6.65
5.73
12 tháng
(2023-05-26) 		-0.03 -0.53% 1,300,507,400 -1,146,822 -7.7
5.15
8.16
5.73
24 tháng
(2022-05-31) 		-4.80 -45.93% 2,066,576,900 -374,101 3.1
4.05
10.70
5.73
36 tháng
(2021-07-19) 		-8.38 -59.73% 2,436,848,401 1,027,799 38.4
4.05
16.91
5.73
60 tháng
(2021-07-19) 		-8.38 -59.73% 2,436,848,401 1,027,799 38.4
4.05
16.91
5.73
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#601 15/12/2021
14.50
-0.29
 1,345,400 14.78 14.78 14.24 3,000 15,000 -0.2
#602 14/12/2021
14.78
-0.61
 1,838,500 15.47 15.47 14.60 10,400 24,700 -0.3
#603 13/12/2021
15.40
0.65
 1,815,500 14.89 15.40 14.75 38,000 0 0.8
#604 10/12/2021
14.75
0.18
 1,263,500 14.60 14.96 14.46 12,400 25,900 -0.3
#605 09/12/2021
14.57
0.36
 1,089,200 14.35 14.78 14.17 23,100 800 0.4
#606 08/12/2021
14.21
0
 1,009,000 14.14 14.75 13.92 0 17,100 -0.3
#607 07/12/2021
14.21
0.50
 1,288,900 13.67 14.21 13.31 11,200 700 0.2
#608 06/12/2021
13.71
-0.90
 2,262,700 14.60 14.64 13.60 24,800 8,600 0.3
#609 03/12/2021
14.60
-0.94
 2,830,100 15.47 15.61 14.60 2,000 3,000 -0.0
#610 02/12/2021
15.54
0.14
 2,042,800 15.40 16.33 15.40 100 10,300 -0.2
#611 01/12/2021
15.40
-0.29
 2,214,500 15.40 15.76 15.14 23,300 25,200 -0.0
#612 30/11/2021
15.68
0.83
 4,110,500 15.86 15.86 15.11 3,500 0 0.1
#613 29/11/2021
14.86
0.97
 2,867,700 13.67 14.86 13.53 20,200 5,200 0.3
#614 26/11/2021
13.88
0.04
 2,408,600 13.78 14.24 13.49 41,900 25,900 0.3
#615 25/11/2021
13.85
0.22
 1,489,800 13.78 14.39 13.45 0 8,700 -0.2
#616 24/11/2021
13.63
0.04
 1,219,800 14.03 14.03 13.38 5,400 0 0.1
#617 23/11/2021
13.60
0.25
 1,411,600 12.95 13.67 12.59 20,200 3,000 0.3
#618 22/11/2021
13.35
-0.97
 3,148,000 14.32 14.75 13.35 20,500 0 0.4
#619 19/11/2021
14.32
-0.43
 3,173,800 15.11 15.54 13.96 1,000 16,400 -0.3
#620 18/11/2021
14.75
0.94
 3,774,100 14.10 14.75 13.78 3,000 0 0.1
#621 17/11/2021
13.81
0.25
 2,184,900 13.53 14.03 13.24 700 0 0.0
#622 16/11/2021
13.56
0.04
 2,371,800 13.63 14.03 13.20 300 30,000 -0.6
#623 15/11/2021
13.53
0.86
 3,296,500 12.59 13.53 12.55 100 20,300 -0.4
#624 12/11/2021
12.66
-0.07
 1,341,300 12.73 12.88 12.41 0 300 -0.0
#625 11/11/2021
12.73
-0.14
 1,727,000 13.13 13.17 12.63 0 200 -0.0
#626 10/11/2021
12.88
0.29
 2,014,300 12.81 12.95 12.59 0 100 0
#627 09/11/2021
12.59
0.50
 2,058,300 12.09 12.81 12.09 0 1,500 -0.0
#628 08/11/2021
12.09
0.07
 1,515,800 12.19 12.45 11.87 500 0 0.0
#629 05/11/2021
12.01
0.18
 1,294,300 11.87 12.23 11.76 100 0 0.0
#630 04/11/2021
11.83
-0.32
 2,593,000 11.80 12.23 11.33 6,300 0 0
#631 03/11/2021
12.16
-0.90
 4,143,500 12.73 12.95 12.16 20,800 0 0.4
#632 02/11/2021
13.06
0.11
 1,567,900 12.95 13.67 12.55 0 0 0
#633 01/11/2021
12.95
0.36
 2,819,300 12.16 13.38 12.12 1,200 0 0.0
#634 29/10/2021
12.59
0.58
 6,200,000 12.81 12.84 12.23 30,000 16,400 0.2
#635 28/10/2021
12.01
0.76
 2,156,100 12.01 12.01 11.51 100 17,900 -0.3
#636 27/10/2021
11.26
0.72
 3,753,100 10.68 11.26 10.68 10,000 0 0.2
#637 26/10/2021
10.54
-0.04
 876,000 10.58 10.65 10.29 0 0 0
#638 25/10/2021
10.58
-0.04
 1,224,100 10.83 10.83 10.50 0 0 0
#639 22/10/2021
10.61
0.18
 1,331,600 10.36 10.79 10.22 0 1,000 -0.0
#640 21/10/2021
10.43
0.14
 908,700 10.36 10.50 10.14 0 0 0
#641 20/10/2021
10.29
0.07
 1,086,600 10.29 10.43 10 4,800 0 0.1
#642 19/10/2021
10.22
-0.07
 1,306,800 10.11 10.43 9.93 1,000 0 0.0
#643 18/10/2021
10.29
-0.36
 1,082,000 10.58 10.58 10.18 0 0 0
#644 15/10/2021
10.65
0.11
 1,492,300 10.79 11.04 10.47 0 0 0
#645 14/10/2021
10.54
0.68
 2,009,800 9.89 10.54 9.75 0 0 0
#646 13/10/2021
9.86
0
 914,900 9.82 9.93 9.75 0 0 0
#647 12/10/2021
9.86
-0.11
 1,163,000 9.96 10 9.75 0 0 0
#648 11/10/2021
9.96
-0.04
 1,065,000 9.93 10.07 9.89 0 0 0
#649 08/10/2021
10
-0.07
 1,157,200 10.11 10.11 9.89 0 0 0
#650 07/10/2021
10.07
-0.04
 1,059,800 10.18 10.22 9.93 0 0 0
#651 06/10/2021
10.11
0.07
 1,072,500 10.07 10.29 9.96 0 1,000 -0.0
#652 05/10/2021
10.04
0.11
 1,139,400 9.93 10.14 9.78 0 35,700 -0.5
#653 04/10/2021
9.93
-0.07
 1,011,600 10 10.07 9.64 0 0 0
#654 01/10/2021
10
-0.14
 856,000 10.29 10.36 9.86 200 0 0.0
#655 30/09/2021
10.14
0.29
 1,013,400 9.89 10.50 9.78 200 0 0.0
#656 29/09/2021
9.86
-0.04
 999,400 9.89 9.93 9.64 0 0 0
#657 28/09/2021
9.89
0.04
 1,013,200 9.78 10 9.71 100 0 0.0
#658 27/09/2021
9.86
-0.58
 1,194,500 10.40 10.43 9.82 200 0 0.0
#659 24/09/2021
10.43
-0.25
 1,016,000 10.61 10.83 10.22 9,000 0 0.1
#660 23/09/2021
10.68
-0.18
 1,250,400 10.94 11.01 10.54 0 0 0
#661 22/09/2021
10.86
0.07
 1,065,400 11.08 11.15 10.50 1,300 5,000 -0.1
#662 21/09/2021
10.79
-0.14
 1,081,100 10.58 11.01 10.40 0 0 0
#663 20/09/2021
10.94
0.07
 1,124,600 10.86 11.30 10.65 0 3,000 -0.0
#664 17/09/2021
10.86
0.25
 1,195,900 10.61 11.30 10.43 0 19,500 -0.3
#665 16/09/2021
10.61
0.04
 1,060,100 10.50 10.79 10.25 19,000 34,600 -0.2
#666 15/09/2021
10.58
-0.32
 1,346,100 11.08 11.15 10.43 0 0 0
#667 14/09/2021
10.90
0.68
 1,342,000 10.86 10.90 10.79 29,700 6,200 0.4
#668 13/09/2021
10.22
0.65
 1,290,500 9.57 10.22 9.39 25,600 4,800 0.3
#669 10/09/2021
9.57
-0.22
 1,095,100 9.75 9.78 9.46 12,600 0 0.2
#670 09/09/2021
9.78
-0.22
 1,150,700 9.93 10.18 9.71 300 0 0.0
#671 08/09/2021
10
-0.11
 1,026,600 10.11 10.14 9.89 2,500 0 0.0
#672 07/09/2021
10.11
-0.18
 1,184,800 10.29 10.40 10 23,900 0 0.3
#673 06/09/2021
10.29
0.14
 1,337,700 10.43 10.50 10 1,000 0 0.0
#674 01/09/2021
10.14
0
 0 10.14 10.14 10.14 0 0 0
#675 31/08/2021
10.14
0
 0 10.14 10.14 10.14 0 0 0
#676 30/08/2021
10.14
0
 0 10.14 10.14 10.14 0 0 0
#677 27/08/2021
10.14
0.14
 1,029,400 10.29 10.36 9.78 1,100 0 0.0
#678 26/08/2021
10
-0.07
 812,643 10.07 10.29 9.93 0 0 0
#679 25/08/2021
10.07
0
 529,696 10.36 10.36 9.71 0 10,700 -0.1
#680 24/08/2021
10.07
-0.07
 649,153 10.29 10.36 9.86 7,000 0 0.1
#681 23/08/2021
10.14
0.36
 820,900 10.72 10.72 9.57 5,400 0 0.1
#682 20/08/2021
9.78
-0.79
 1,627,580 10.65 10.65 9.57 10,700 0 0.2
#683 19/08/2021
10.58
-0.22
 835,762 10.79 10.94 10.36 0 11,400 -0.2
#684 18/08/2021
10.79
0.07
 634,600 10.94 11.08 10.58 0 0 0
#685 17/08/2021
10.72
-0.22
 861,237 10.94 10.94 10.58 0 0 0
#686 16/08/2021
10.94
0
 800,543 11.08 11.08 10.72 11,400 1,100 0.2
#687 13/08/2021
10.94
0.14
 826,637 11.01 11.01 10.65 0 2,800 -0.0
#688 12/08/2021
10.79
-0.29
 924,220 11.08 11.22 10.72 0 0 0
#689 11/08/2021
11.08
-0.07
 783,916 11.44 11.44 10.86 1,100 0 0.0
#690 10/08/2021
11.15
-0.14
 789,285 11.73 11.73 10.94 2,800 0 0.0
#691 09/08/2021
11.30
0.07
 913,244 11.22 11.44 10.94 100 0 0.0
#692 06/08/2021
11.22
-0.22
 1,107,118 11.51 11.58 11.15 2,200 100 0.0
#693 05/08/2021
11.44
0
 680,918 11.22 11.51 11.15 0 10,600 -0.2
#694 04/08/2021
11.44
-0.07
 933,668 11.58 11.58 11.15 4,400 29,800 -0.4
#695 03/08/2021
11.51
-0.29
 1,031,814 11.87 11.87 11.22 0 0 0
#696 02/08/2021
11.80
0.36
 827,308 12.45 12.45 11.37 0 0 0
#697 30/07/2021
11.44
-0.14
 1,187,312 11.87 11.87 11.15 0 0 0
#698 29/07/2021
11.58
-0.22
 904,570 12.88 12.88 11.51 0 0 0
#699 28/07/2021
11.80
0.07
 652,900 12.23 12.59 11.51 0 0 0
#700 27/07/2021
11.73
-0.65
 2,091,191 11.15 12.37 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc