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
(2025-11-05) 		-0.50 -1.43% 120,781,900 4,800 7.9
32
35.40
33.95
2 tháng
(2025-10-06) 		1.45 4.39% 325,283,500 -17,575,800 -548.1
31.55
35.85
33.95
3 tháng
(2025-09-08) 		-0.35 -1.01% 422,461,800 -37,914,100 -1,236.9
31.55
35.85
33.95
6 tháng
(2025-06-09) 		7.31 26.95% 779,272,600 -78,482,092 -2,400.7
26.18
37
33.95
12 tháng
(2024-12-10) 		3.09 9.84% 1,092,205,600 -96,948,348 -3,128.4
22.05
37
33.95
24 tháng
(2023-12-18) 		9.41 37.57% 1,787,421,900 -97,272,229 -3,092.8
22.05
37
33.95
36 tháng
(2022-12-21) 		15.59 82.68% 2,205,421,200 -85,551,941 -2,717.5
18.29
37
33.95
60 tháng
(2020-12-31) 		16.26 89.36% 3,329,134,230 -74,921,628 -2,726.7
14.27
38.80
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
18.52
 1,389,700 19.72 19.76 18.52 666,700 93,400 14.1
23/12/2022
19.72
 1,106,400 20.17 20.29 19.61 130,700 443,393 -8.2
22/12/2022
20.17
 1,514,900 18.86 20.17 18.93 479,100 143,400 9.0
21/12/2022
18.86
 1,299,700 19.38 19.53 18.60 265,100 112,600 3.8
20/12/2022
19.38
 1,975,200 20.06 20.51 18.71 766,000 408,900 9.2
19/12/2022
20.06
 2,347,000 20.66 20.66 20.06 445,000 1,634,300 -31.8
16/12/2022
20.66
 4,008,400 21.19 22.01 20.66 1,649,800 2,904,010 -34.5
15/12/2022
21.19
 1,051,900 21.04 21.37 20.85 426,974 82,100 9.7
14/12/2022
21.04
 1,397,600 20.96 21.64 20.74 766,200 391,310 10.5
13/12/2022
20.96
 2,343,600 21.00 21.00 19.53 813,800 880,500 -1.9
12/12/2022
21.00
 3,708,400 22.58 22.58 21.00 667,900 1,708,900 -29.1
09/12/2022
22.58
 2,462,800 22.76 22.76 21.94 1,776,300 991,700 23.6
08/12/2022
22.76
 4,646,300 22.46 22.88 21.71 2,325,500 1,519,402 24.4
07/12/2022
22.46
 3,292,600 22.20 23.22 21.94 1,565,800 719,600 25.3
06/12/2022
22.20
 3,309,000 23.37 23.37 22.20 1,606,900 342,315 37.4
05/12/2022
23.37
 3,500,900 21.86 23.37 22.31 1,527,800 380,771 35.7
02/12/2022
21.86
 2,560,000 20.44 21.86 20.14 1,374,700 153,610 35.5
01/12/2022
20.44
 6,110,400 20.59 22.01 19.68 3,481,700 1,647,356 49.9
30/11/2022
20.59
 2,715,400 19.27 20.59 19.16 1,678,800 143,705 42.1
29/11/2022
19.27
 8,516,200 18.03 19.27 18.41 5,784,800 477,200 136.1
28/11/2022
18.03
 5,668,100 16.87 18.03 17.17 1,959,400 253,805 40.9
25/11/2022
16.87
 4,957,400 15.78 16.87 16.12 2,650,300 18,600 59.1
24/11/2022
15.78
 3,817,700 16.42 16.60 15.29 676,600 1,448,600 -16.2
23/11/2022
16.42
 2,312,500 16.87 16.87 16.15 147,300 176,700 -0.6
22/11/2022
16.87
 4,370,700 16.83 17.73 16.53 816,000 424,370 8.8
21/11/2022
16.83
 2,963,200 16.60 16.98 16.49 540,800 213,330 7.3
18/11/2022
16.60
 4,560,900 16.19 16.83 16.15 4,843,000 1,230,500 79.8
17/11/2022
16.19
 6,040,300 15.21 16.23 15.21 8,043,900 748,300 157.2
16/11/2022
15.21
 3,950,700 14.58 15.59 13.56 2,632,000 125,000 50.8
15/11/2022
14.58
 2,099,200 15.25 15.29 14.35 1,998,000 83,300 37.1
14/11/2022
15.25
 2,813,200 15.18 15.55 14.88 2,532,700 46,300 50.5
11/11/2022
15.18
 3,558,000 14.27 15.25 14.43 19,434,400 20,005 392.2
10/11/2022
14.27
 1,751,200 15.25 15.25 14.20 1,543,405 97,400 27.5
09/11/2022
15.25
 2,203,500 15.25 15.74 15.10 520,500 296,600 4.5
08/11/2022
15.25
 2,206,800 14.99 15.93 14.05 5,867,200 677,800 105.3
07/11/2022
14.99
 1,865,300 16.12 16.12 14.99 353,300 43,700 6.2
04/11/2022
16.12
 2,120,300 17.32 17.32 16.12 494,200 394,720 2.1
03/11/2022
17.32
 1,194,200 17.28 17.32 17.05 511,500 235,500 6.4
02/11/2022
17.28
 1,554,300 17.13 17.39 16.83 169,700 68,600 2.3
01/11/2022
17.13
 1,567,500 17.05 17.58 16.75 118,500 878,000 -17.3
31/10/2022
17.05
 1,503,000 17.28 17.28 16.34 5,168,300 457,200 106.9
28/10/2022
17.28
 1,681,000 17.28 17.88 17.21 117,600 405,789 -6.6
27/10/2022
17.28
 1,666,000 16.30 17.43 16.53 359,000 669,600 -7.0
26/10/2022
16.30
 2,967,900 15.78 16.87 15.85 235,300 1,250,600 -22.2
25/10/2022
15.78
 3,442,700 16.68 16.90 15.51 377,000 2,266,500 -39.3
24/10/2022
16.68
 1,223,700 17.92 18.11 16.68 252,000 638,200 -8.9
21/10/2022
17.92
 3,271,800 19.16 19.16 17.84 18,000 968,200 -22.8
20/10/2022
19.16
 1,389,400 19.42 19.42 18.86 16,200 314,100 -7.6
19/10/2022
19.42
 1,010,700 19.76 19.83 19.16 117,000 417,900 -7.8
18/10/2022
19.76
 1,556,000 19.23 20.14 19.38 187,600 114,600 1.9
17/10/2022
19.23
 1,981,000 19.91 19.91 18.75 57,700 431,200 -9.6
14/10/2022
19.91
 2,591,300 19.91 20.32 19.57 356,100 1,242,700 -23.5
13/10/2022
19.91
 1,449,100 19.61 19.98 19.53 515,000 117,000 10.5
12/10/2022
19.61
 2,143,600 18.33 19.61 18.33 290,500 114,400 4.6
11/10/2022
18.33
 2,265,900 19.46 19.61 18.11 107,800 115,006 -0.2
10/10/2022
19.46
 2,539,100 18.78 19.91 18.56 299,200 413,002 -2.9
07/10/2022
18.78
 3,114,300 19.72 19.72 18.37 654,175 351,700 7.6
06/10/2022
19.72
 2,310,200 20.66 20.66 19.31 72,000 215,100 -3.8
05/10/2022
20.66
 2,711,700 19.65 20.96 20.06 455,500 521,460 -1.8
04/10/2022
19.65
 3,042,100 19.61 20.29 19.38 538,200 528,595 0.3
03/10/2022
19.61
 3,851,100 21.07 21.07 19.61 192,500 280,200 -2.3
30/09/2022
21.07
 4,391,200 21.75 21.98 20.25 438,600 1,192,100 -21.1
29/09/2022
21.75
 3,953,500 22.09 23.18 21.75 92,600 1,748,400 -47.9
28/09/2022
22.09
 1,665,500 22.09 22.73 21.64 92,275 66,800 0.7
27/09/2022
22.09
 3,047,500 22.24 22.46 21.07 291,900 1,305,700 -29.8
26/09/2022
22.24
 6,888,200 23.52 23.52 21.90 364,500 5,146,900 -141.6
23/09/2022
23.52
 2,782,300 23.63 24.08 23.14 120,200 1,367,900 -39.1

Chính sách bảo mật | Điều khoản sử dụng |