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

26.20
0
(0%)
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
(2026-02-23) 		-1.80 -6.43% 82,806,300 10,737,900 284.6
23.95
28.25
26.20
2 tháng
(2026-01-19) 		-3.10 -10.58% 210,420,600 5,258,100 135.9
23.95
29.30
26.20
3 tháng
(2025-12-18) 		-5.90 -18.38% 315,186,200 2,175,700 57.8
23.95
33.15
26.20
6 tháng
(2025-09-19) 		-8.10 -23.62% 739,496,500 -27,446,200 -906.9
23.95
35.85
26.20
12 tháng
(2025-03-24) 		-3.44 -11.60% 1,298,205,100 -75,050,965 -2,433.1
22.05
37
26.20
24 tháng
(2024-03-28) 		-5.12 -16.35% 1,954,090,700 -97,710,773 -3,177.4
22.05
37
26.20
36 tháng
(2023-04-03) 		4.19 19.02% 2,467,562,600 -78,876,110 -2,501.3
21.04
37
26.20
60 tháng
(2021-04-13) 		6.67 34.17% 3,580,506,800 -39,404,408 -1,626.3
14.27
38.80
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
20.89
 1,838,900 20.89 21.56 20.89 325,600 455,400 -3.6
16/02/2023
20.89
 1,161,200 20.66 20.89 20.44 344,900 330,600 0.4
15/02/2023
20.66
 1,757,300 19.98 20.70 19.98 539,500 0 14.8
14/02/2023
19.98
 1,101,800 19.53 20.21 19.68 423,000 208,600 5.7
13/02/2023
19.53
 2,904,600 20.66 20.66 19.35 68,000 1,954,520 -49.0
10/02/2023
20.66
 3,018,300 20.25 20.92 20.32 145,500 1,586,300 -39.6
09/02/2023
20.25
 1,181,900 20.29 20.40 20.21 1,189,118 1,712,640 -14.1
08/02/2023
20.29
 1,501,200 20.44 20.47 20.06 362,782 888,600 -14.2
07/02/2023
20.44
 1,773,200 20.55 21.11 20.44 53,700 406,500 -9.6
06/02/2023
20.55
 1,615,200 20.25 20.59 20.06 99,700 515,300 -11.4
03/02/2023
20.25
 2,075,200 19.98 20.29 19.87 462,410 86,200 10.1
02/02/2023
19.98
 1,347,700 19.91 20.59 19.91 220,340 566,400 -9.2
01/02/2023
19.91
 2,835,300 21.04 21.49 19.57 469,400 1,554,400 -28.8
31/01/2023
21.04
 2,429,000 20.85 21.15 20.85 365,900 1,384,100 -28.5
30/01/2023
20.85
 1,299,300 20.77 21.41 20.51 121,900 341,712 -6.1
27/01/2023
20.77
 1,104,400 20.74 21.11 20.62 198,800 240,800 -1.2
19/01/2023
20.74
 1,443,900 20.89 21.04 20.74 765,110 370,900 10.9
18/01/2023
20.89
 817,600 20.14 20.96 20.06 243,000 21,100 6.2
17/01/2023
20.14
 882,200 19.80 20.17 19.72 302,600 92,512 5.6
16/01/2023
19.80
 1,044,800 19.68 19.95 19.68 484,700 85,840 10.5
13/01/2023
19.68
 1,532,600 20.14 20.51 19.38 462,700 406,340 1.5
12/01/2023
20.14
 1,935,200 21.11 21.26 20.14 571,600 230,900 9.1
11/01/2023
21.11
 1,262,300 20.96 21.30 21.00 430,700 15,700 11.7
10/01/2023
20.96
 1,522,900 21.00 21.11 20.66 781,700 71,400 19.8
09/01/2023
21.00
 2,627,400 20.89 21.41 20.92 1,021,170 1,384,600 -10.2
06/01/2023
20.89
 3,116,700 20.81 21.45 20.81 1,228,700 954,200 7.6
05/01/2023
20.81
 1,108,500 20.92 21.07 20.77 547,300 192,100 9.8
04/01/2023
20.92
 1,528,300 21.04 21.19 20.70 428,700 324,500 2.9
03/01/2023
21.04
 1,783,300 19.91 21.19 19.98 319,700 541,400 -6.2
30/12/2022
19.91
 784,000 21.00 21.26 19.91 338,800 214,400 3.3
29/12/2022
21.00
 1,415,400 20.32 21.15 20.06 624,200 286,100 9.4
28/12/2022
20.32
 1,123,200 19.80 21.00 19.80 284,100 85,100 5.4
27/12/2022
19.80
 1,083,300 18.52 19.80 18.82 769,600 111,629 17.3

Chính sách bảo mật | Điều khoản sử dụng |