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

7.43
-0.14
(-1.85%)
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) 		-1.19 -13.68% 298,683,100 -2,949,500 -25.5
7.20
8.70
7.57
2 tháng
(2025-10-06) 		0.71 10.44% 653,831,100 -1,395,300 -15.6
6.51
8.70
7.57
3 tháng
(2025-09-05) 		0.31 4.31% 833,228,800 -362,800 -8.2
6.51
8.70
7.57
6 tháng
(2025-06-09) 		1.69 29.04% 1,665,446,800 -1,208,300 -19.7
5.72
8.70
7.57
12 tháng
(2024-12-09) 		1.61 27.29% 2,452,551,600 -2,455,512 -44.6
4.90
8.70
7.57
24 tháng
(2023-12-15) 		1.28 20.55% 3,297,202,900 1,555,756 -22.5
4.90
8.70
7.57
36 tháng
(2022-12-20) 		3.01 66.89% 4,743,266,000 308,761 -30.4
4.05
8.70
7.57
60 tháng
(2021-07-19) 		-6.52 -46.47% 5,363,430,301 2,618,177 16.0
4.05
16.91
7.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
5.10
 4,685,000 5.10 5.30 5.05 20,200 141,000 -0.6
16/02/2023
5.10
 4,315,400 5.07 5.12 4.92 9,700 72,900 -0.3
15/02/2023
5.07
 5,615,100 4.70 5.13 4.70 113,900 17,600 0.5
14/02/2023
4.80
 5,737,400 5 5.03 4.71 35,500 105,800 -0.3
13/02/2023
5.03
 6,121,500 5.13 5.20 5.03 30,700 0 0.2
10/02/2023
5.40
 5,593,200 5.85 5.88 5.40 17,900 60,000 -0.2
09/02/2023
5.80
 5,303,600 5.75 5.86 5.60 274,950 500 1.6
08/02/2023
5.70
 4,705,700 5.98 6 5.56 2,200 23,000 -0.1
07/02/2023
5.85
 10,704,700 5.72 6.09 5.50 140,000 80,400 0.3
06/02/2023
5.72
 7,737,500 5.72 5.72 5.60 25,400 0 0.1
03/02/2023
5.35
 9,000,700 5.10 5.35 5.06 50,800 23,700 0.1
02/02/2023
5
 5,234,500 5.55 5.55 5 29,100 77,500 -0.2
01/02/2023
5.27
 7,952,000 5.29 5.29 5.10 98,600 57,500 0.2
31/01/2023
4.95
 2,141,300 4.95 4.95 4.95 10,000 0 0.0
30/01/2023
4.63
 2,564,100 4.61 4.90 4.55 0 4,800 -0.0
27/01/2023
4.63
 1,899,700 4.70 4.71 4.55 95,500 350 0.4
19/01/2023
4.63
 2,774,000 4.50 4.64 4.40 15,600 15,400 0.0
18/01/2023
4.52
 2,924,700 4.38 4.57 4.30 70,900 900 0.3
17/01/2023
4.39
 2,203,300 4.28 4.39 4.21 28,200 21,400 0.0
16/01/2023
4.28
 1,025,400 4.31 4.33 4.21 500 11,700 -0.0
13/01/2023
4.33
 1,169,100 4.34 4.39 4.20 700 14,900 -0.1
12/01/2023
4.34
 1,335,700 4.48 4.48 4.23 3,000 0 0.0
11/01/2023
4.43
 1,578,500 4.40 4.50 4.35 18,100 20,000 -0.0
10/01/2023
4.38
 2,602,700 4.19 4.40 4.10 23,200 6,300 0.1
09/01/2023
4.20
 1,185,300 4.27 4.30 4.18 200 4,000 -0.0
06/01/2023
4.27
 2,016,900 4.38 4.39 4.18 6,300 95,800 -0.4
05/01/2023
4.39
 1,159,300 4.35 4.43 4.26 6,400 0 0.0
04/01/2023
4.40
 1,299,100 4.40 4.48 4.30 6,800 19,500 -0.1
03/01/2023
4.39
 1,768,100 4.12 4.40 4.12 111,500 22,400 0.4
30/12/2022
4.15
 837,100 4.21 4.25 4.09 7,000 42,900 -0.1
29/12/2022
4.19
 994,100 4.28 4.40 4.19 12,800 0 0.1
28/12/2022
4.30
 1,356,400 4.29 4.33 4.18 26,500 0 0.1
27/12/2022
4.30
 1,550,800 3.87 4.30 3.87 52,900 14,800 0.2
26/12/2022
4.05
 2,409,600 4.30 4.30 4.05 10 28,000 -0.1
23/12/2022
4.35
 748,000 4.37 4.37 4.20 2,000 10,100 -0.0
22/12/2022
4.39
 1,057,900 4.49 4.55 4.20 20,000 120,817 -0.4
21/12/2022
4.40
 2,681,000 4.60 4.60 4.19 14,000 68,300 -0.2
20/12/2022
4.50
 3,916,100 4.61 4.79 4.36 13,300 31,300 -0.1
19/12/2022
4.68
 3,462,500 4.90 4.91 4.68 183,900 8,100 0.8
16/12/2022
4.80
 2,515,900 4.74 4.98 4.74 71,100 26,300 0.2
15/12/2022
4.94
 2,213,300 4.92 4.98 4.77 42,800 52,300 -0.0
14/12/2022
4.95
 2,829,500 4.99 5.04 4.85 29,500 17,600 0.1
13/12/2022
4.84
 2,488,300 4.85 4.85 4.50 22,500 29,300 -0.0
12/12/2022
4.78
 3,105,500 4.88 5.10 4.77 109,000 53,000 0.3
09/12/2022
4.81
 1,795,800 4.70 4.97 4.70 0 96,000 -0.5
08/12/2022
4.98
 3,471,900 4.72 5.10 4.72 64,400 104,800 -0.2
07/12/2022
4.78
 4,143,200 4.90 5 4.78 43,000 100,300 -0.3
06/12/2022
5.13
 5,322,300 5.23 5.50 5.13 21,800 81,900 -0.3
05/12/2022
5.51
 3,799,700 5.82 5.83 5.30 44,700 312,100 -1.5
02/12/2022
5.45
 4,466,100 5.01 5.45 4.96 261,100 30,000 1.3
01/12/2022
5.11
 4,770,500 5.60 5.72 5.11 81,900 60,500 0.1
30/11/2022
5.40
 3,192,700 5.08 5.40 5.06 93,700 109,200 -0.1
29/11/2022
5.05
 5,142,000 5 5.05 4.80 133,377 20,000 0.6
28/11/2022
4.72
 3,119,300 4.65 4.72 4.62 32,000 2,000 0.1
25/11/2022
4.42
 3,174,400 4.25 4.43 4 136,500 25,400 0.5
24/11/2022
4.15
 3,270,400 4.19 4.38 4.15 1,000 131,700 -0.5
23/11/2022
4.46
 3,473,600 4.76 4.80 4.46 0 63,700 -0.3
22/11/2022
4.79
 4,587,700 4.51 4.87 4.51 66,200 8,500 0.3
21/11/2022
4.56
 6,461,700 4.60 4.73 4.24 27,600 38,800 -0.1
18/11/2022
4.55
 2,734,000 4.60 4.70 4.24 21,400 62,300 -0.2
17/11/2022
4.55
 1,739,800 4.35 4.62 4.35 5,000 82,400 -0.4
16/11/2022
4.32
 2,843,700 3.78 4.33 3.78 232,200 47,400 0.8
15/11/2022
4.06
 559,200 4.06 4.39 4.06 18,300 0 0.1
14/11/2022
4.36
 757,700 4.49 4.55 4.36 36,600 30,900 0.0
11/11/2022
4.68
 1,543,100 4.79 4.89 4.46 101,400 51,612 0.2
10/11/2022
4.79
 723,900 4.90 5 4.79 5,400 61,700 -0.3
09/11/2022
5.15
 1,140,700 5.10 5.30 5.07 21,900 47,000 -0.1
08/11/2022
5.19
 1,457,500 4.81 5.20 4.79 208,200 45,400 0.8
07/11/2022
5.15
 936,400 5.40 5.49 5.15 5,224 74,600 -0.4
04/11/2022
5.53
 1,778,000 5.94 5.94 5.53 5,700 65,400 -0.3
03/11/2022
5.94
 906,800 6.09 6.17 5.85 400 43,600 -0.3
02/11/2022
6.19
 567,000 6.20 6.30 6.10 19,700 8,000 0.1
01/11/2022
6.20
 980,600 6.15 6.41 6.15 33,100 4,100 0.2
31/10/2022
6.30
 1,093,000 6.29 6.43 6.05 3,300 48,900 -0.3
28/10/2022
6.30
 1,480,900 6.35 6.49 6.15 0 99,056 -0.6
27/10/2022
6.09
 1,642,600 5.75 6.09 5.70 39,700 11,900 0.2
26/10/2022
5.70
 1,278,300 5.40 5.79 5.40 61,200 18,400 0.2
25/10/2022
5.70
 2,268,100 5.72 6.15 5.64 158,500 40,600 0.7
24/10/2022
6.06
 940,100 6.41 6.42 6.06 18,800 18,300 0.0
21/10/2022
6.51
 1,262,600 6.90 6.90 6.51 100 32,900 -0.2
20/10/2022
6.99
 779,500 7.05 7.05 6.72 0 32,600 -0.2
19/10/2022
7.08
 452,100 7.08 7.10 6.95 6,200 10,300 -0.0
18/10/2022
7.08
 850,700 7.20 7.29 7.03 10,200 9,500 0.0
17/10/2022
7.05
 887,700 7 7.10 6.79 120 25,600 -0.2
14/10/2022
7.14
 1,104,900 6.83 7.15 6.83 106,800 1,400 0.8
13/10/2022
6.80
 1,201,900 6.69 6.89 6.54 10,100 30,200 -0.1
12/10/2022
6.60
 1,130,000 6.46 6.60 6.26 97,400 5,500 0.6
11/10/2022
6.46
 1,076,600 6.71 6.85 6.46 0 51,300 -0.3
10/10/2022
6.94
 943,700 6.75 7.05 6.60 63,000 3,200 0.4
07/10/2022
6.99
 1,869,900 7.11 7.15 6.79 18,000 4,300 0.1
06/10/2022
7.30
 877,200 7.58 7.58 7.16 61,900 26,200 0.3
05/10/2022
7.60
 1,110,200 7.34 7.60 7.18 160,100 1,200 1.2
04/10/2022
7.14
 907,000 7.10 7.27 6.98 100,900 32,600 0.5
03/10/2022
7.18
 1,271,700 7.65 7.69 7.18 4,900 193,900 -1.4
30/09/2022
7.72
 1,480,800 7.65 7.75 7.21 79,200 164,500 -0.7
29/09/2022
7.75
 697,800 7.86 8.08 7.74 39,514 23,700 0.1
28/09/2022
7.78
 798,900 7.71 8.10 7.68 9,500 29,700 -0.2
27/09/2022
7.80
 783,200 7.76 7.90 7.70 13,100 12,300 0.0
26/09/2022
7.80
 1,588,200 8.10 8.10 7.65 32,800 49,200 -0.1
23/09/2022
8.20
 866,700 8.11 8.30 8.11 300 21,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |