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

6.88
0.18
(2.69%)
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
(2025-12-30) 		-0.20 -2.90% 334,595,000 1,688,700 11.7
6.68
7.18
6.88
2 tháng
(2025-12-01) 		-0.80 -10.67% 526,939,300 -480,800 -4.5
6.68
7.57
6.88
3 tháng
(2025-10-31) 		-1.80 -21.18% 837,026,600 -4,529,900 -39.7
6.68
8.70
6.88
6 tháng
(2025-08-04) 		-0.10 -1.47% 1,640,236,900 661,800 -4.7
6.51
8.70
6.88
12 tháng
(2025-02-03) 		1.48 28.35% 2,775,869,700 2,358,748 -19.3
4.90
8.70
6.88
24 tháng
(2024-02-15) 		0.44 7.03% 3,672,000,800 1,479,528 -24.3
4.90
8.70
6.88
36 tháng
(2023-02-14) 		1.90 39.58% 5,128,795,800 -240,232 -34.9
4.33
8.70
6.88
60 tháng
(2021-07-19) 		-7.33 -52.24% 5,856,511,701 2,407,977 13.5
4.05
16.91
6.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
5.22
 4,120,100 5.20 5.32 5.13 6,000 47,410 -0.2
11/04/2023
5.21
 6,793,000 5.10 5.21 4.94 81,200 87,200 -0.0
10/04/2023
5.12
 5,907,700 5.40 5.40 5.10 4,900 25,800 -0.1
07/04/2023
5.16
 8,676,800 5.12 5.19 4.95 131,600 118,000 0.1
06/04/2023
5.11
 10,518,800 5.19 5.48 5.10 46,400 92,800 -0.2
05/04/2023
5.13
 7,396,500 4.90 5.20 4.90 2,500 13,000 -0.1
04/04/2023
5.05
 6,887,500 5.12 5.12 4.92 400 1,700 -0.0
03/04/2023
4.91
 10,246,100 4.66 4.91 4.66 111,500 61,215 0.2
31/03/2023
4.59
 3,022,600 4.58 4.61 4.51 0 13,500 -0.1
30/03/2023
4.58
 4,893,700 4.66 4.68 4.53 1,600 61,600 -0.3
29/03/2023
4.60
 3,553,700 4.63 4.67 4.53 0 2,600 -0.0
28/03/2023
4.65
 4,942,600 4.68 4.80 4.63 18,800 0 0.1
27/03/2023
4.63
 4,293,900 4.58 4.66 4.50 51,700 0 0.2
24/03/2023
4.58
 6,017,200 4.56 4.61 4.42 2,600 6,500 -0.0
23/03/2023
4.49
 1,676,100 4.42 4.49 4.40 0 0 0
22/03/2023
4.50
 2,755,500 4.51 4.54 4.44 300 0 0.0
21/03/2023
4.50
 2,435,800 4.41 4.50 4.36 17,000 0 -0.1
20/03/2023
4.40
 2,937,100 4.52 4.58 4.40 0 6,200 -0.0
17/03/2023
4.60
 2,822,300 4.60 4.62 4.45 0 0 0.0
16/03/2023
4.51
 2,626,600 4.52 4.60 4.48 1,500 0 0.0
15/03/2023
4.63
 6,514,600 4.59 4.63 4.40 133,300 12,000 0.6
14/03/2023
4.33
 4,690,200 4.59 4.59 4.31 100 213,500 -0.9
13/03/2023
4.59
 3,824,300 4.67 4.67 4.59 0 105,200 -0.5
10/03/2023
4.70
 4,071,600 4.71 4.76 4.61 0 0 -0.0
09/03/2023
4.77
 2,982,500 4.85 4.88 4.71 5,540 7,000 -0.0
08/03/2023
4.80
 4,759,900 4.70 4.80 4.60 0 0 -0.0
07/03/2023
4.78
 2,814,100 4.84 4.85 4.72 0 5,600 -0.0
06/03/2023
4.84
 4,874,400 4.83 4.97 4.78 0 2,210 -0.0
03/03/2023
4.70
 3,336,400 4.85 4.89 4.70 0 3,000 -0.0
02/03/2023
4.88
 3,232,900 4.81 4.98 4.78 5,600 25,100 -0.1
01/03/2023
4.79
 3,802,000 4.76 4.85 4.65 5,700 500 0.0
28/02/2023
4.77
 4,416,400 4.85 4.91 4.70 10 0 0.0
27/02/2023
4.75
 3,535,700 4.90 4.94 4.75 500 0 0.0
24/02/2023
5.07
 5,541,200 5.19 5.20 4.84 500 29,405 -0.1
23/02/2023
5.20
 6,479,700 5 5.20 4.69 2,300 189,400 -1.0
22/02/2023
5.03
 13,034,700 5.19 5.30 5.03 27,500 0 0.1
21/02/2023
5.40
 8,384,300 5.60 5.64 5.21 19,400 164,300 -0.8
20/02/2023
5.45
 6,054,200 5.18 5.45 5.12 195,900 0 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |