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

5.05
-0.01
(-0.20%)
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
(2026-05-13) 		-0.23 -4.35% 89,572,600 -535,689 0
4.96
5.30
5.05
2 tháng
(2026-04-13) 		-0.56 -9.96% 205,131,900 -1,008,089 0
4.96
5.62
5.05
3 tháng
(2026-03-16) 		-0.46 -8.33% 364,733,300 -2,227,569 -14.8
4.96
5.62
5.05
6 tháng
(2025-12-15) 		-1.95 -27.82% 1,157,418,200 -668,169 -7.0
4.96
7.18
5.05
12 tháng
(2025-06-17) 		-1.53 -23.22% 2,793,693,300 -3,334,669 -38.6
4.96
8.70
5.05
24 tháng
(2024-06-24) 		-0.58 -10.28% 4,057,903,400 -1,534,691 -47.8
4.90
8.70
5.05
36 tháng
(2023-06-28) 		-1.23 -19.55% 5,278,169,800 -2,761,213 -55.8
4.90
8.70
5.05
60 tháng
(2021-07-19) 		-8.97 -63.93% 6,583,192,001 -728,192 -10.6
4.05
16.91
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
8
 7,476,500 8.10 8.12 8 17,100 900 0.1
16/08/2023
8.14
 6,029,800 8.15 8.15 7.99 0 400 -0.0
15/08/2023
8.15
 5,488,300 8.16 8.17 8.01 9,900 25,700 -0.1
14/08/2023
8.16
 9,308,500 8.15 8.20 8 263,500 0 2.1
11/08/2023
7.80
 6,586,500 7.76 7.82 7.60 49,000 9,500 0.3
10/08/2023
7.78
 7,404,500 7.70 7.88 7.65 1,000 6,600 -0.0
09/08/2023
7.72
 7,742,700 7.70 7.80 7.58 30,500 0 0.2
08/08/2023
7.71
 9,147,900 7.88 7.90 7.66 46,000 44,900 0.0
07/08/2023
7.79
 8,057,900 7.80 7.80 7.55 500 459,600 -3.5
04/08/2023
7.74
 13,078,100 7.50 7.80 7.39 29,800 42,900 -0.1
03/08/2023
7.38
 7,422,200 7.26 7.44 7.24 200 33,700 -0.2
02/08/2023
7.35
 9,421,200 7.09 7.35 7.04 504,300 16,000 3.5
01/08/2023
7.10
 12,013,900 7.38 7.40 7.10 0 201,400 -1.5
31/07/2023
7.33
 10,834,000 7.35 7.45 7.22 13,100 36,700 -0.2
28/07/2023
7.29
 9,416,000 7.35 7.36 7.13 0 26,400 -0.2
27/07/2023
7.30
 19,961,000 6.89 7.30 6.89 253,500 26,400 1.6
26/07/2023
6.88
 6,401,400 6.75 6.89 6.67 60,800 0 0.4
25/07/2023
6.80
 7,167,700 6.95 6.98 6.75 2,000 44,200 -0.3
24/07/2023
6.95
 9,777,200 6.88 7 6.78 200 144,700 -1.0
21/07/2023
6.85
 7,173,300 6.70 6.85 6.66 200 12,200 -0.1
20/07/2023
6.70
 7,752,000 6.46 6.70 6.42 72,700 18,000 0.4
19/07/2023
6.53
 10,722,900 6.85 6.90 6.53 22,700 700 0.1
18/07/2023
6.84
 8,938,800 6.97 6.97 6.71 100 14,700 -0.1
17/07/2023
6.95
 15,092,200 6.66 7.11 6.66 166,000 24,800 1.0
14/07/2023
6.65
 8,968,900 6.65 6.75 6.51 200 713,800 -4.7
13/07/2023
6.64
 14,299,400 6.38 6.64 6.35 0 13,000 -0.1
12/07/2023
6.35
 5,607,800 6.41 6.43 6.22 5,500 31,600 -0.2
11/07/2023
6.36
 10,422,200 6.39 6.50 6.26 21,100 0 0.1
10/07/2023
6.26
 8,499,700 6.10 6.29 6.09 103,400 5,400 0.6
07/07/2023
6.10
 3,923,100 6.10 6.11 5.98 3,100 82,500 -0.5
06/07/2023
6.12
 5,070,800 6.12 6.13 5.95 500 18,400 -0.1
05/07/2023
6.11
 4,141,900 6.17 6.22 6.11 2,100 13,300 -0.1
04/07/2023
6.19
 4,331,600 6 6.19 6 97,400 9,300 0.5
03/07/2023
6.06
 2,872,300 6.07 6.18 5.98 0 5,500 -0.0
30/06/2023
6
 4,478,100 6.10 6.10 5.95 15,000 0 0.1
29/06/2023
6.06
 5,301,800 6.27 6.31 6.06 32,700 0 0.2
28/06/2023
6.29
 5,817,900 6.20 6.34 6.15 26,300 7,500 0.1
27/06/2023
6.20
 5,407,400 6.20 6.25 6.07 20,000 700 0.1
26/06/2023
6.20
 6,547,000 6.30 6.30 6.08 0 2,100 -0.0
23/06/2023
6.34
 5,816,400 6.34 6.39 6.20 18,000 3,800 0.1
22/06/2023
6.34
 7,094,200 6.28 6.36 6.25 700 700 -0
21/06/2023
6.25
 4,253,100 6.30 6.30 6.15 45,000 99,900 -0.3
20/06/2023
6.20
 3,954,500 6.02 6.20 5.98 0 24,600 -0.1
19/06/2023
6
 7,600,200 6.13 6.14 5.90 900 201,000 -1.2
16/06/2023
6.12
 4,669,300 6.17 6.29 6.12 92,100 200 0.6
15/06/2023
6.12
 6,965,500 6.25 6.25 6.09 40,600 15,300 0.2
14/06/2023
6.25
 6,284,700 6.43 6.51 6.25 0 107,900 -0.7
13/06/2023
6.42
 7,677,500 6.45 6.55 6.35 0 149,200 -1.0
12/06/2023
6.39
 4,799,200 6.35 6.50 6.20 0 195,800 -1.2
09/06/2023
6.39
 7,200,200 6.39 6.40 6.16 117,400 1,000 0.7
08/06/2023
6.40
 10,318,100 6.70 6.72 6.40 15,000 24,200 -0.1
07/06/2023
6.64
 7,909,000 6.48 6.79 6.45 60,000 31,100 0.2
06/06/2023
6.41
 7,467,800 6.23 6.41 6.15 341,500 91,100 1.6
05/06/2023
6.24
 7,852,000 6.29 6.33 6.12 38,600 0 0.2
02/06/2023
6.25
 10,708,500 6.52 6.52 6.18 700 25,600 -0.2
01/06/2023
6.40
 9,517,300 6.19 6.45 6.15 5,300 75,700 -0.4
31/05/2023
6.19
 11,018,700 5.84 6.19 5.84 40,800 19,100 0.1
30/05/2023
5.88
 9,388,100 5.99 6 5.78 2,200 42,500 -0.2
29/05/2023
5.90
 10,419,600 5.70 5.98 5.68 122,900 11,900 0.7
26/05/2023
5.68
 5,812,900 5.68 5.71 5.60 20,100 0 0.1
25/05/2023
5.65
 5,092,400 5.63 5.74 5.58 25,900 9,800 0.1
24/05/2023
5.73
 11,752,600 5.58 5.87 5.56 20,100 2,500 0.1
23/05/2023
5.53
 5,774,800 5.53 5.60 5.50 20,900 0 0.1
22/05/2023
5.52
 5,671,400 5.49 5.54 5.45 300 69,700 -0.4
19/05/2023
5.50
 7,922,200 5.48 5.52 5.33 0 69,000 -0.4
18/05/2023
5.52
 4,170,900 5.53 5.61 5.52 16,300 0 0.1
17/05/2023
5.53
 10,419,300 5.40 5.70 5.39 95,600 6,000 0.5
16/05/2023
5.44
 6,449,000 5.50 5.51 5.36 40,000 7,000 0.2
15/05/2023
5.45
 6,579,100 5.69 5.75 5.45 10,900 343,300 -1.9
12/05/2023
5.60
 7,382,200 5.53 5.60 5.46 600 81,600 -0.4
11/05/2023
5.55
 8,119,400 5.63 5.76 5.53 79,100 6,500 0.4
10/05/2023
5.61
 9,930,900 5.46 5.64 5.45 222,100 3,600 1.2
09/05/2023
5.41
 5,682,000 5.58 5.59 5.38 1,600 111,900 -0.6
08/05/2023
5.54
 10,107,700 5.40 5.56 5.36 191,700 6,600 1.0
05/05/2023
5.30
 7,715,300 5.38 5.45 5.24 1,900 15,100 -0.1
04/05/2023
5.38
 8,650,200 5.46 5.59 5.33 16,300 0 0.1
28/04/2023
5.54
 12,319,800 5.29 5.59 5.25 190,300 0 1.0
27/04/2023
5.27
 9,714,600 5.17 5.37 5.11 109,800 0 0.6
26/04/2023
5.17
 4,241,600 5.23 5.23 5.08 400 0 0.0
25/04/2023
5.17
 11,169,800 5.06 5.23 5.05 1,000 20 0.0
24/04/2023
4.89
 3,501,300 4.89 4.96 4.85 1,800 16,478 -0.1
21/04/2023
4.93
 4,745,200 4.94 5.02 4.86 0 153,300 -0.8
20/04/2023
4.96
 4,607,400 4.86 4.97 4.85 0 65,800 -0.3
19/04/2023
4.88
 3,623,400 5 5.01 4.81 0 700 -0.0
18/04/2023
4.99
 3,035,400 4.92 4.99 4.80 81,500 4,300 0.4
17/04/2023
4.90
 3,706,600 4.80 4.90 4.75 77,000 49,300 0.1
14/04/2023
4.80
 6,852,500 5.10 5.13 4.80 60,600 106,200 -0.2
13/04/2023
5.12
 4,462,500 5.22 5.22 5.04 2,200 34,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |