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

15.60
0.30
(1.96%)
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
(2026-08-18) 		-2.40 -13.56% 123,054,500 -10,787,500 -192.9
15.30
28.60
15.60
2 tháng
(2026-07-20) 		-2.50 -14.04% 237,319,300 -14,509,400 -260.8
15.30
28.60
15.60
3 tháng
(2026-06-19) 		-7.70 -33.48% 313,387,600 -18,379,500 -340.7
15.30
28.60
15.60
6 tháng
(2026-03-23) 		-8.70 -36.25% 601,184,000 -61,962,200 -1,399.0
15.30
31.90
15.60
12 tháng
(2025-09-22) 		-18.70 -55% 1,388,147,100 -84,146,800 -2,177.2
15.30
35.85
15.60
24 tháng
(2024-09-27) 		-16.89 -52.47% 2,273,162,600 -130,425,151 -4,035.6
14.27
37
15.60
36 tháng
(2023-10-03) 		-8.42 -35.49% 2,970,034,800 -119,078,891 -3,613.8
12.98
37
15.60
60 tháng
(2021-10-13) 		-14.45 -48.56% 3,901,620,900 -60,083,950 -2,071.8
11.80
38.80
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
25.92
 1,782,700 25.17 26.52 25.17 744,200 496,200 8.6
23/08/2023
25.17
 2,000,600 25.85 25.92 24.64 1,015,900 1,069,700 -1.5
22/08/2023
25.58
 927,300 25.54 25.69 24.94 413,000 64,000 11.8
21/08/2023
25.51
 1,989,100 24.68 25.88 24.57 1,355,500 86,000 42.5
18/08/2023
24.91
 3,578,300 26.30 26.45 24.83 919,600 756,400 5.7
17/08/2023
26.67
 2,268,100 27.01 27.01 26.30 961,400 891,100 2.5
16/08/2023
26.71
 1,511,200 27.05 27.08 26.56 67,700 930,600 -30.7
15/08/2023
27.05
 1,263,500 27.69 27.69 27.01 220,800 293,700 -2.7
14/08/2023
27.42
 1,738,400 27.31 27.72 27.31 515,100 484,000 1.2
11/08/2023
27.39
 3,355,400 26.33 27.57 26.18 1,639,000 541,400 39.0
10/08/2023
26.22
 1,876,300 26.67 26.86 26.22 300,000 474,000 -6.2
09/08/2023
26.67
 1,934,800 26.60 26.71 26.45 789,200 566,900 7.8
08/08/2023
26.48
 2,256,100 26.90 27.05 26.41 385,400 948,600 -20.0
07/08/2023
27.05
 2,379,300 27.12 27.72 26.78 1,079,900 1,574,400 -17.8
04/08/2023
27.05
 2,650,500 26.71 27.12 26.52 528,400 1,492,700 -34.4
03/08/2023
26.48
 2,131,100 26.90 27.01 26.48 21,000 726,800 -25.1
02/08/2023
26.90
 1,788,400 26.97 27.31 26.56 643,300 724,200 -2.9
01/08/2023
26.97
 1,416,300 28.10 28.10 26.97 184,300 129,500 2.1
31/07/2023
28.17
 2,846,900 27.61 28.17 26.93 1,236,300 270,200 35.9
28/07/2023
27.61
 3,407,400 26.75 28.51 26.67 1,902,100 717,200 42.9
27/07/2023
26.67
 3,221,600 26.26 26.82 26.15 1,544,300 200,500 47.3
26/07/2023
26.30
 3,039,100 25.51 26.30 25.39 2,172,300 52,800 73.4
25/07/2023
25.66
 2,059,500 24.83 25.85 24.83 847,600 269,000 19.7
24/07/2023
25.73
 3,741,400 24.72 25.81 24.72 1,009,300 107,100 30.7
21/07/2023
24.68
 2,161,000 24.08 24.68 24.08 521,000 23,300 16.2
20/07/2023
24.12
 1,768,500 24.04 24.31 23.78 31,300 198,300 -5.3
19/07/2023
24.19
 2,405,200 24.61 24.61 24.08 524,900 0 17.0
18/07/2023
24.46
 2,144,500 24.19 24.87 24.12 264,600 384,000 -3.9
17/07/2023
24.42
 4,448,500 23.82 24.72 23.82 1,196,000 879,100 10.3
14/07/2023
23.67
 1,931,500 23.97 23.97 23.29 211,500 388,800 -5.6
13/07/2023
23.82
 3,155,100 23.07 23.89 22.99 246,100 599,500 -10.9
12/07/2023
22.95
 1,416,600 22.88 23.14 22.88 39,100 452,900 -12.6
11/07/2023
22.84
 1,824,100 22.84 22.95 22.76 44,900 760,700 -21.7
10/07/2023
22.76
 2,044,900 22.76 23.03 22.65 532,000 960,200 -13.0
07/07/2023
22.69
 1,525,500 22.69 22.76 22.31 357,500 417,900 -1.8
06/07/2023
22.69
 1,202,900 23.10 23.10 22.61 320,200 460,500 -4.3
05/07/2023
23.10
 1,709,100 22.84 23.29 22.80 702,600 458,400 7.5
04/07/2023
22.84
 1,069,700 22.76 22.88 22.73 3,200 503,400 -15.2
03/07/2023
22.84
 812,600 23.03 23.07 22.76 262,600 263,100 -0.0
30/06/2023
23.14
 1,399,300 23.14 23.14 22.65 338,200 47,500 8.9
29/06/2023
23.10
 1,836,500 23.37 23.63 22.99 514,200 560,600 -1.5
28/06/2023
23.63
 1,502,800 23.70 23.78 23.44 534,800 399,100 4.3
27/06/2023
23.67
 1,606,400 23.67 23.82 23.37 552,000 414,400 4.3
26/06/2023
23.63
 2,872,400 23.67 23.78 23.29 893,100 654,400 7.5
23/06/2023
23.78
 2,143,900 23.70 23.85 23.59 961,500 5,300 30.2
22/06/2023
23.55
 4,820,400 23.03 24.08 22.99 290,300 257,600 1.0
21/06/2023
22.99
 2,169,700 22.99 23.18 22.92 215,600 411,000 -6.0
20/06/2023
22.99
 1,736,700 22.69 23.07 22.69 329,900 419,100 -2.7
19/06/2023
22.84
 1,802,200 23.03 23.07 22.61 400,200 429,300 -0.9
16/06/2023
23.07
 3,320,600 23.07 23.22 22.84 476,100 629,900 -4.7
15/06/2023
23.03
 2,168,000 23.03 23.14 22.95 1,101,400 392,100 21.8
14/06/2023
23.18
 3,646,600 23.03 23.33 22.99 1,864,200 391,700 45.5
13/06/2023
23.03
 2,938,800 22.92 23.07 22.61 1,626,200 545,700 33.0
12/06/2023
22.95
 2,875,700 22.92 22.95 22.20 1,467,600 537,300 28.2
09/06/2023
22.88
 2,561,600 22.80 22.99 22.46 1,133,100 391,800 22.4
08/06/2023
22.84
 3,587,500 22.92 23.52 22.84 976,100 437,900 16.5
07/06/2023
22.88
 4,710,300 22.39 22.95 22.39 1,319,500 621,400 21.1
06/06/2023
22.39
 2,119,400 22.43 22.46 22.28 568,900 392,500 5.2
05/06/2023
22.43
 2,217,400 22.16 22.50 22.05 720,400 440,900 8.3
02/06/2023
22.09
 2,183,900 22.16 22.24 21.94 702,300 298,200 11.8
01/06/2023
22.09
 1,601,000 22.31 22.39 21.94 200,100 384,900 -5.4
31/05/2023
22.31
 1,441,600 22.61 22.69 22.28 56,400 149,700 -2.8
30/05/2023
22.61
 2,561,500 22.54 22.95 22.46 646,000 382,000 8.0
29/05/2023
22.50
 1,419,800 22.54 22.58 22.43 301,700 87,800 6.4
26/05/2023
22.39
 3,206,700 22.16 22.65 22.16 714,600 733,100 -0.5
25/05/2023
22.09
 1,800,600 21.94 22.09 21.75 585,200 606,200 -0.6
24/05/2023
21.98
 1,677,200 22.01 22.01 21.83 990,500 722,800 7.8
23/05/2023
21.94
 1,808,900 22.24 22.24 21.83 661,500 719,100 -1.7
22/05/2023
22.24
 1,331,700 22.13 22.24 21.94 300,100 512,400 -6.2
19/05/2023
22.13
 1,136,500 22.01 22.24 21.83 573,900 29,100 16.0
18/05/2023
22.01
 2,353,200 21.45 22.20 21.45 1,112,600 50,000 31.1
17/05/2023
21.41
 1,858,500 22.13 22.13 21.37 510,100 277,000 6.6
16/05/2023
22.13
 1,622,400 22.39 22.43 21.94 330,100 491,700 -4.8
15/05/2023
22.39
 1,480,300 22.84 22.84 22.31 343,100 206,100 4.1
12/05/2023
22.76
 2,014,500 22.50 22.84 22.39 723,500 66,100 19.8
11/05/2023
22.50
 1,452,000 22.39 22.65 22.39 111,800 65,000 1.4
10/05/2023
22.39
 1,812,500 22.20 22.50 22.16 415,900 446,400 -0.9
09/05/2023
22.16
 763,600 22.50 22.50 22.09 10,500 134,900 -3.7
08/05/2023
22.50
 1,608,800 22.69 22.80 22.43 339,500 418,900 -2.4
05/05/2023
22.69
 1,032,900 22.69 22.73 22.46 410,000 279,100 3.9
04/05/2023
22.88
 3,100,000 22.39 23.07 22.31 1,122,400 539,800 17.6
03/05/2023
18.29
 1,095,100 18.78 19.01 18.03 17,400 584,400 -13.8
02/05/2023
20.25
 2,075,200 20.14 20.29 19.87 462,410 86,200 10.1
01/05/2023
20.81
 1,108,500 20.92 21.07 20.77 547,300 192,100 9.8
28/04/2023
22.39
 1,691,300 21.71 22.39 21.60 483,400 60,800 12.4
27/04/2023
21.60
 1,890,000 21.30 21.71 21.26 740,200 555,900 5.3
26/04/2023
21.26
 1,304,400 21.30 21.30 20.74 535,000 420,200 3.2
25/04/2023
21.30
 1,140,800 21.26 21.64 21.19 448,200 173,223 7.8
24/04/2023
21.22
 973,000 21.34 21.41 20.81 3,700 140,842 -3.9
21/04/2023
21.34
 858,900 21.37 21.49 21.07 231,900 176,826 1.6
20/04/2023
21.37
 574,600 21.26 21.45 21.26 0 4,000 -0.1
19/04/2023
21.37
 840,800 21.86 21.86 21.37 284,000 267,667 0.5
18/04/2023
21.79
 687,200 21.94 21.94 21.49 216,000 184,178 0.9
17/04/2023
21.94
 979,600 21.49 21.94 21.41 329,910 0 9.6
14/04/2023
21.49
 1,618,200 22.24 22.35 21.41 20,800 140,133 -3.4
13/04/2023
22.35
 1,521,100 22.43 22.46 21.90 464,200 97,010 10.9
12/04/2023
22.43
 3,632,100 21.49 22.58 21.41 567,800 792,781 -6.7
11/04/2023
21.41
 773,000 21.30 21.45 21.00 53,600 177,590 -3.5
10/04/2023
21.30
 3,536,200 21.41 21.71 21.04 283,400 2,439,010 -61.1
07/04/2023
21.07
 2,584,300 21.19 21.56 21.00 215,950 2,052,410 -51.5

Chính sách bảo mật | Điều khoản sử dụng |