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)
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
27/06/2022
26.67
 879,300 26.26 26.77 26.23 254,500 110,100 5.6
24/06/2022
26.26
 645,400 26.02 26.43 25.89 86,700 296,800 -8.1
23/06/2022
26.02
 471,500 26.30 26.30 25.95 27,200 93,800 -2.5
22/06/2022
26.30
 656,400 26.40 26.60 25.95 130,000 351,700 -8.5
21/06/2022
26.40
 824,100 26.33 26.64 26.02 157,400 222,400 -2.5
20/06/2022
26.33
 1,020,200 26.64 26.77 25.95 94,400 319,100 -8.7
17/06/2022
26.64
 836,900 26.71 26.84 25.54 132,000 154,100 -0.9
16/06/2022
26.71
 638,600 26.02 26.91 25.99 188,900 128,100 2.4
15/06/2022
26.02
 1,117,100 26.64 26.64 25.48 211,000 369,600 -6.0
14/06/2022
26.64
 1,225,100 27.25 27.39 26.60 240,400 404,700 -6.4
13/06/2022
27.25
 792,700 27.97 27.97 27.25 225,900 177,600 1.9
10/06/2022
27.97
 629,400 28.04 28.35 27.87 304,000 8,000 12.1
09/06/2022
28.04
 878,200 28.21 28.35 27.73 100,800 359,700 -10.6
08/06/2022
28.21
 825,000 27.59 28.69 27.59 77,700 191,500 -4.7
07/06/2022
27.59
 652,900 27.76 27.76 27.25 185,600 186,000 -0.0
06/06/2022
27.76
 631,700 27.87 27.94 27.32 66,100 215,400 -6.0
03/06/2022
27.87
 644,000 28.00 28.00 27.53 73,100 321,200 -10.1
02/06/2022
28.00
 745,800 28.69 28.69 27.80 59,600 130,000 -2.9
01/06/2022
28.69
 819,300 28.72 28.89 28.41 513,800 78,800 18.3
31/05/2022
28.72
 732,000 28.96 28.96 28.41 228,500 74,800 6.5
30/05/2022
28.96
 971,800 29.06 29.10 28.55 155,300 33,700 5.2
27/05/2022
29.06
 1,442,300 28.31 29.23 28.35 206,200 133,400 3.1
26/05/2022
28.31
 836,200 27.94 28.62 28.00 46,100 253,500 -8.6
25/05/2022
27.94
 1,516,700 27.39 28.00 27.35 187,400 753,100 -23.1
24/05/2022
27.39
 723,100 27.94 27.94 26.57 120,300 350,000 -9.2
23/05/2022
27.94
 529,100 28.28 28.48 27.39 104,100 198,400 -3.9
20/05/2022
28.28
 1,235,300 28.35 28.48 28.11 73,800 556,500 -20.0
19/05/2022
28.35
 973,200 28.35 28.48 27.80 264,800 398,700 -5.6
18/05/2022
28.35
 1,273,400 28.48 28.55 28.04 150,000 526,500 -15.6
17/05/2022
28.48
 1,143,400 26.84 28.62 26.43 344,400 289,200 2.3
16/05/2022
26.84
 1,057,400 26.84 27.39 26.16 210,200 289,100 -3.1
13/05/2022
26.84
 1,506,300 28.86 28.86 26.84 253,800 543,100 -12.2
12/05/2022
28.86
 951,900 29.78 29.78 28.48 238,000 109,800 5.4
11/05/2022
29.78
 1,603,700 29.64 29.95 28.96 365,200 122,100 10.6
10/05/2022
29.64
 1,439,400 29.30 29.64 28.35 300,800 329,500 -1.2
09/05/2022
29.30
 1,264,000 31.49 31.49 29.30 63,700 100,500 -1.6
06/05/2022
31.49
 1,285,100 31.49 31.49 30.60 547,000 360,400 8.6
05/05/2022
31.49
 788,200 31.76 31.90 30.43 26,400 446,300 -19.2
04/05/2022
31.76
 420,000 32.72 32.72 31.76 91,300 1,072,900 -47.0

Chính sách bảo mật | Điều khoản sử dụng |