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

17.45
-0.05
(-0.29%)
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
(2026-07-01) 		-4.35 -19.91% 104,133,200 -3,160,751 0
16.40
21.85
17.45
2 tháng
(2026-06-01) 		-5.15 -22.74% 184,590,300 -7,387,586 0
16.40
23.70
17.45
3 tháng
(2026-05-04) 		-7.50 -30% 289,241,000 -37,271,493 0
16.40
25
17.45
6 tháng
(2026-02-02) 		-9.70 -35.66% 553,346,600 -41,098,805 65.9
16.40
28.55
17.45
12 tháng
(2025-08-05) 		-10.40 -37.28% 1,386,394,500 -99,451,397 -1,791.4
16.40
37
17.45
24 tháng
(2024-08-12) 		-12 -40.69% 2,075,248,700 -154,287,362 -3,563.7
16.40
37
17.45
36 tháng
(2023-08-16) 		-9.21 -34.48% 2,684,873,900 -140,954,534 -3,080.2
16.40
37
17.45
60 tháng
(2021-08-26) 		-8.56 -32.84% 3,607,739,400 -76,602,213 -1,336.2
14.27
38.80
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
24.38
 1,348,100 24.38 24.38 23.60 310,000 94,400 6.3
06/10/2023
24.38
 1,901,700 23.47 24.38 22.48 541,300 1,162,200 -17.1
05/10/2023
23.47
 893,600 23.97 24.05 23.31 7,000 522,000 -14.7
04/10/2023
23.97
 600,500 23.72 24.05 23.31 177,900 200,300 -0.6
03/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/10/2023
23.72
 999,700 24.42 24.79 23.55 63,600 307,600 -7.0
02/10/2023
24.42
 450,400 24.53 24.61 24.23 7,900 23,300 -0.5
29/09/2023
24.53
 652,400 24.61 24.83 24.53 262,600 36,400 7.4
28/09/2023
24.61
 1,073,900 24.34 24.79 23.67 349,700 64,800 9.2
27/09/2023
24.34
 994,400 23.67 24.34 23.55 159,100 68,500 2.9
26/09/2023
23.67
 1,304,600 23.67 24.04 23.37 236,900 75,900 5.1
25/09/2023
23.67
 1,957,800 24.79 25.13 23.14 458,000 110,400 11.4
22/09/2023
24.79
 1,827,900 26.15 26.15 24.64 98,200 672,600 -19.1
21/09/2023
26.15
 947,900 26.67 26.75 26.07 0 209,100 -7.3
20/09/2023
26.67
 1,655,900 25.54 26.67 25.54 697,500 441,700 9.0
19/09/2023
25.54
 941,900 25.92 26.07 25.36 143,200 125,700 0.6
18/09/2023
25.92
 892,500 26.00 26.18 25.81 0 0 0
15/09/2023
26.00
 1,172,700 26.00 26.45 26.00 146,700 621,400 -16.4
14/09/2023
26.00
 903,200 26.52 26.60 25.85 0 63,800 -2.2
13/09/2023
26.52
 1,995,300 26.45 27.20 26.45 851,600 767,800 3.0
12/09/2023
26.45
 1,891,900 26.15 26.67 26.11 747,500 853,700 -3.7
11/09/2023
26.15
 1,881,100 27.20 27.42 26.15 1,000 184,700 -6.5
08/09/2023
27.20
 2,145,700 27.39 27.42 27.12 69,200 826,300 -27.5
07/09/2023
27.39
 2,214,400 27.39 27.84 27.31 115,600 1,035,600 -33.7
06/09/2023
27.39
 1,032,500 27.27 27.80 26.97 23,200 305,500 -10.3
05/09/2023
27.27
 2,597,200 27.80 27.80 27.05 231,500 638,700 -14.9
31/08/2023
27.80
 2,198,900 26.93 27.80 27.12 1,572,100 123,800 53.3
30/08/2023
26.93
 1,205,600 26.67 27.05 26.67 356,300 139,600 7.7
29/08/2023
26.67
 1,589,900 26.67 27.05 26.48 338,400 838,200 -17.8
28/08/2023
26.67
 1,332,400 25.96 26.67 26.03 857,300 121,300 25.8
25/08/2023
25.96
 1,291,300 25.92 26.30 25.81 657,200 435,300 7.8
24/08/2023
25.92
 1,782,700 25.17 26.52 25.17 744,200 496,200 8.6
23/08/2023
25.17
 2,000,600 25.58 25.92 24.64 1,015,900 1,069,700 -1.5
22/08/2023
25.58
 927,300 25.51 25.69 24.94 413,000 64,000 11.8
21/08/2023
25.51
 1,989,100 24.91 25.88 24.57 1,355,500 86,000 42.5
18/08/2023
24.91
 3,578,300 26.67 26.67 24.83 919,600 756,400 5.7
17/08/2023
26.67
 2,268,100 26.71 27.01 26.30 961,400 891,100 2.5
16/08/2023
26.71
 1,511,200 27.05 27.08 26.56 67,700 930,600 -30.7
15/08/2023
27.05
 1,263,500 27.42 27.69 27.01 220,800 293,700 -2.7
14/08/2023
27.42
 1,738,400 27.39 27.72 27.31 515,100 484,000 1.2
11/08/2023
27.39
 3,355,400 26.22 27.57 26.18 1,639,000 541,400 39.0
10/08/2023
26.22
 1,876,300 26.67 26.86 26.22 300,000 474,000 -6.2
09/08/2023
26.67
 1,934,800 26.48 26.71 26.45 789,200 566,900 7.8
08/08/2023
26.48
 2,256,100 27.05 27.05 26.41 385,400 948,600 -20.0
07/08/2023
27.05
 2,379,300 27.05 27.72 26.78 1,079,900 1,574,400 -17.8
04/08/2023
27.05
 2,650,500 26.48 27.12 26.52 528,400 1,492,700 -34.4
03/08/2023
26.48
 2,131,100 26.90 27.01 26.48 21,000 726,800 -25.1
02/08/2023
26.90
 1,788,400 26.97 27.31 26.56 643,300 724,200 -2.9
01/08/2023
26.97
 1,416,300 28.17 28.17 26.97 184,300 129,500 2.1
31/07/2023
28.17
 2,846,900 27.61 28.17 26.93 1,236,300 270,200 35.9
28/07/2023
27.61
 3,407,400 26.67 28.51 26.67 1,902,100 717,200 42.9
27/07/2023
26.67
 3,221,600 26.30 26.82 26.15 1,544,300 200,500 47.3
26/07/2023
26.30
 3,039,100 25.66 26.30 25.39 2,172,300 52,800 73.4
25/07/2023
25.66
 2,059,500 25.73 25.85 24.83 847,600 269,000 19.7
24/07/2023
25.73
 3,741,400 24.68 25.81 24.72 1,009,300 107,100 30.7
21/07/2023
24.68
 2,161,000 24.12 24.68 24.08 521,000 23,300 16.2
20/07/2023
24.12
 1,768,500 24.46 24.46 23.78 31,300 198,300 -5.3
19/07/2023
24.46
 2,281,600 24.46 24.61 24.08 524,900 0 17.0
18/07/2023
24.46
 2,144,500 24.42 24.87 24.12 264,600 384,000 -3.9
17/07/2023
24.42
 4,448,500 23.59 24.72 23.82 1,196,000 879,100 10.3
14/07/2023
23.59
 1,855,100 23.82 23.97 23.29 211,500 388,800 -5.6
13/07/2023
23.82
 3,155,100 22.92 23.89 22.99 246,100 599,500 -10.9
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

Chính sách bảo mật | Điều khoản sử dụng |