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

27.50
0.60
(2.23%)
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
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
23.63
 4,042,900 23.63 23.93 22.69 332,900 2,868,605 -79.7
21/09/2022
23.63
 1,688,500 25.09 25.09 23.55 8,000 991,427 -30.9
20/09/2022
25.09
 1,023,200 25.28 25.43 24.72 119,449 358,812 -8.0
19/09/2022
25.28
 1,230,200 25.47 25.92 25.06 186,401 475,180 -9.7
16/09/2022
25.47
 4,361,400 26.67 26.71 25.47 1,627,850 3,890,871 -76.7
15/09/2022
26.67
 761,800 26.82 26.90 26.37 54,100 336,672 1.9
14/09/2022
26.82
 869,500 26.90 26.93 26.60 610,000 557,900 -1.8
13/09/2022
26.90
 968,600 26.90 27.05 26.78 629,200 805,828 -1.8
12/09/2022
26.90
 740,100 26.67 26.97 26.75 20,941 208,481 -18.3
09/09/2022
26.67
 962,100 26.67 26.71 26.56 34,900 550,900 -18.3
08/09/2022
26.67
 652,700 26.52 26.82 26.52 37,200 317,300 -9.9
07/09/2022
26.52
 1,257,400 27.20 27.27 26.48 18,500 473,600 -16.1
06/09/2022
27.20
 1,503,400 27.65 27.80 27.08 16,300 859,000 -30.5
05/09/2022
27.65
 927,700 27.80 28.14 27.50 15,800 404,500 -14.3
31/08/2022
27.80
 1,026,700 28.32 28.36 27.80 72,300 551,500 -17.7
30/08/2022
28.32
 606,400 28.25 28.59 28.25 19,900 34,500 -0.6
29/08/2022
28.25
 996,400 28.81 28.81 28.10 21,200 199,800 -6.7
26/08/2022
28.81
 676,700 28.70 28.96 28.51 48,800 28,600 0.8
25/08/2022
28.70
 660,700 28.36 28.78 28.36 103,100 18,000 3.3
24/08/2022
28.36
 1,025,600 28.32 28.55 28.25 26,400 670,800 -24.3
23/08/2022
28.32
 1,371,400 28.32 28.32 27.76 70,700 263,300 -7.3
22/08/2022
28.32
 946,500 29.08 29.08 28.32 30,000 113,100 -3.1
19/08/2022
29.08
 790,200 29.53 29.60 28.93 54,900 114,900 -2.3
18/08/2022
29.53
 1,082,900 29.53 29.79 29.49 9,200 71,400 -2.4
17/08/2022
29.53
 1,150,500 29.19 29.53 29.19 127,600 159,800 -1.3
16/08/2022
29.19
 699,600 29.15 29.53 29.04 60,400 109,600 -1.9
15/08/2022
29.15
 1,005,200 29.15 29.23 29.00 65,400 233,800 -6.5
12/08/2022
29.15
 714,700 29.30 29.30 29.00 85,100 224,800 -5.4
11/08/2022
29.30
 853,100 29.11 29.45 29.23 236,500 110,700 4.9
10/08/2022
29.11
 740,600 28.81 29.19 28.78 41,400 14,500 1.0
09/08/2022
28.81
 733,100 29.00 29.04 28.78 1,600 36,600 -1.3
08/08/2022
29.00
 657,100 29.08 29.30 28.70 10,000 46,900 -1.4
05/08/2022
29.08
 635,500 29.30 29.30 28.89 74,500 25,300 1.9
04/08/2022
29.30
 980,100 29.26 29.38 29.04 472,100 0 18.4
03/08/2022
29.26
 933,000 29.23 29.26 28.70 377,700 3,100 14.6
02/08/2022
29.23
 1,422,300 28.93 29.30 28.47 715,400 28,800 26.7
01/08/2022
28.93
 763,300 28.17 29.15 28.17 381,100 22,400 13.8
29/07/2022
28.17
 959,300 28.55 29.00 28.14 717,400 632,800 3.2
28/07/2022
28.55
 692,800 28.02 28.70 27.99 228,100 15,000 8.1
27/07/2022
28.02
 649,500 27.84 28.25 27.69 36,000 46,700 -0.4
26/07/2022
27.84
 1,158,500 27.27 27.87 27.24 523,000 0 19.4
25/07/2022
27.27
 530,000 27.42 27.69 27.27 111,000 47,200 2.3
22/07/2022
27.42
 637,800 27.76 27.76 27.35 27,200 93,800 9.1
21/07/2022
27.76
 967,100 27.57 27.87 27.27 421,600 37,400 14.2
20/07/2022
27.57
 871,200 27.05 27.65 27.16 243,100 2,400 8.8
19/07/2022
27.05
 673,700 27.20 27.20 26.78 66,600 61,800 0.2
18/07/2022
27.20
 515,300 27.31 27.35 27.08 2,200 18,900 -0.6
15/07/2022
27.31
 724,100 27.65 28.06 27.27 130,000 234,300 -3.8
14/07/2022
27.65
 1,659,300 26.56 27.65 26.30 186,200 3,500 6.7
13/07/2022
26.56
 670,700 26.75 26.78 26.48 14,100 44,100 -1.1
12/07/2022
26.75
 615,700 26.30 26.75 26.30 38,300 225,400 -6.7
11/07/2022
26.30
 734,900 27.08 27.20 26.30 23,800 393,900 -13.0
08/07/2022
27.08
 1,076,200 26.75 27.57 26.71 365,200 122,100 -13.0
07/07/2022
26.75
 828,700 26.33 26.75 26.22 390,000 251,200 4.9
06/07/2022
26.33
 1,045,000 26.45 26.67 25.92 240,400 507,000 -9.3
05/07/2022
26.45
 536,000 26.90 27.05 26.45 33,600 238,700 -7.2
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
04/07/2022
26.90
 432,600 26.54 27.01 26.75 11,200 33,900 -0.8
01/07/2022
26.54
 830,400 26.57 26.98 25.95 166,800 219,700 -2.1
30/06/2022
26.57
 514,300 26.84 26.91 26.57 95,800 12,800 3.2
29/06/2022
26.84
 626,400 26.81 27.05 26.64 526,400 465,400 2.4
28/06/2022
26.81
 712,200 26.67 27.12 26.71 102,500 108,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |