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

32.50
0.50
(1.56%)
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
(2025-02-24) 		-0.90 -2.67% 60,427,100 -13,326,261 -438.4
32
33.75
32
2 tháng
(2025-02-03) 		-1.65 -4.80% 88,303,500 -17,318,609 -573.8
32
34.85
32
3 tháng
(2024-12-26) 		-3.10 -8.65% 122,083,500 -17,194,876 -566.0
32
36.15
32
6 tháng
(2024-09-27) 		-2.66 -7.51% 280,758,500 -26,592,392 -862.8
32
36.15
32
12 tháng
(2024-04-01) 		-1.80 -5.20% 655,590,000 -22,655,608 -744.2
30
36.15
32
24 tháng
(2023-04-06) 		9.20 39.04% 1,168,640,500 -3,746,308 -65.7
23.14
36.15
32
36 tháng
(2022-04-12) 		-4.89 -12.99% 1,567,933,900 34,450,557 543.8
15.70
38.02
32
60 tháng
(2020-04-21) 		19.75 151.93% 2,562,746,280 -25,500,892 -889.0
13
42.67
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
32.50
 1,386,800 32.20 32.60 32.20 412,000 223,500 0
26/03/2025
32
 3,544,500 32.75 32.80 32 740,500 1,502,617 -24.7
25/03/2025
32.75
 2,967,900 32.70 32.80 32.30 0 0 0
24/03/2025
32.60
 1,755,700 32.30 32.60 31.95 385,600 378,300 0.2
21/03/2025
32.40
 2,157,000 32.10 32.45 32.10 0 0 0
20/03/2025
32.40
 3,146,100 32.75 32.75 31.90 300,200 593,000 -9.4
19/03/2025
32.60
 3,087,500 32.55 32.60 32 117,800 660,304 -17.4
18/03/2025
32.60
 3,018,400 33.35 33.35 32.60 1,025,800 481,300 17.9
17/03/2025
33.20
 4,357,500 32.40 33.20 32 289,437 865,841 -18.5
14/03/2025
32.15
 3,042,000 32.10 32.70 31.95 35,300 868,520 -26.8
13/03/2025
32.35
 2,273,500 32 32.35 32 159,600 521,800 -11.6
12/03/2025
32.40
 5,390,500 33 33 31.85 158,500 2,377,000 -71.2
11/03/2025
32.85
 4,327,300 33.05 33.25 32.40 12,500 1,719,812 -56.0
10/03/2025
33.15
 3,241,800 33.85 33.85 33.10 586,700 2,091,665 -50.1
07/03/2025
33.55
 3,904,400 33.60 34.20 33.55 554,200 932,300 -12.7
06/03/2025
33.55
 1,647,500 33.60 33.65 33.25 2,200 632,400 -21.0
05/03/2025
33.50
 2,222,300 33.80 34 33.50 207,200 746,200 -18.1
04/03/2025
33.75
 2,161,000 33.60 34 33.50 132,200 638,500 -17.1
03/03/2025
33.60
 1,577,200 33.55 33.85 33.50 113,900 203,900 -3.0
28/02/2025
33.50
 1,942,400 33.60 33.85 33.40 200 837,400 -28.1
27/02/2025
33.50
 1,787,000 33.25 33.50 33.10 197,700 488,600 -9.7
26/02/2025
33.20
 2,661,000 33.35 33.50 33 205,200 1,266,404 -35.2
25/02/2025
33.35
 2,461,400 33.80 33.90 33.35 110 1,256,800 -42.2
24/02/2025
33.65
 1,297,700 33.65 33.70 33.40 12,500 263,062 -8.4
21/02/2025
33.65
 3,108,100 34.20 34.20 33.60 7,300 1,622,340 -54.5
20/02/2025
34.20
 2,722,800 34.30 34.45 34 106,300 537,600 -14.7
19/02/2025
34.20
 1,990,700 33.90 34.20 33.70 159,200 275,001 -3.9
18/02/2025
33.85
 844,500 33.85 34.10 33.75 39,900 72,601 -1.1
17/02/2025
33.85
 1,002,500 33.85 34 33.65 22,200 82,200 -2.0
14/02/2025
33.85
 1,067,300 33.80 34 33.65 29,000 36,600 -0.3
13/02/2025
33.80
 2,486,000 34 34 33.30 500 400,900 -13.4
12/02/2025
34
 1,506,300 34.30 34.30 33.75 100 455,120 -15.4
11/02/2025
34.15
 1,802,000 34 34.15 33.75 281,800 189,200 3.1
10/02/2025
34
 1,730,300 34.30 34.55 34 623,500 829,700 -7.0
07/02/2025
34.55
 1,668,700 34.60 34.60 34.15 114,300 366,100 -8.6
06/02/2025
34.60
 2,190,200 34.85 34.90 34.20 30,300 936,600 -31.2
05/02/2025
34.85
 2,720,000 34.80 35.25 34.80 580,700 466,493 4.0
04/02/2025
34.75
 1,985,200 34.55 34.75 34.35 348,800 370,793 -0.7
03/02/2025
34.40
 1,051,800 34.50 34.55 34.25 500,000 195,000 10.5
24/01/2025
34.75
 1,954,100 34.70 34.75 34.45 330,900 269,900 2.1
23/01/2025
34.55
 1,472,700 34.45 34.55 34.15 176,800 191,700 -0.5
22/01/2025
34.30
 911,000 34.40 34.40 34.05 111,700 284,600 -5.9
21/01/2025
34.40
 619,200 34.55 34.55 34.20 65,400 9,000 1.9
20/01/2025
34.55
 963,100 34.40 34.55 34.30 114,200 3,700 3.8
17/01/2025
34.40
 1,152,500 34.10 34.45 34 57,900 404,300 -11.9
16/01/2025
34.35
 1,846,700 34.05 34.45 33.75 58,300 782,700 -24.6
15/01/2025
34.20
 1,116,600 34.35 34.55 34.15 437,200 275,400 5.6
14/01/2025
34.15
 831,800 34.30 34.50 34 191,900 154,500 1.3
13/01/2025
34.45
 1,272,600 33.95 34.60 33.55 630,801 372,500 8.8
10/01/2025
34
 918,100 33.85 34.25 33.85 15,130 59,400 -1.5
09/01/2025
33.95
 722,300 33.95 34.25 33.85 48,983 59,400 -0.4
08/01/2025
33.80
 1,752,700 34 34 33.50 270,400 1,053,380 -26.4
07/01/2025
33.85
 2,148,000 34.60 34.90 33.85 106,600 704,300 -20.5
06/01/2025
34.80
 1,638,900 34.65 35.20 34.65 977,501 464,000 18.0
03/01/2025
34.80
 1,607,100 34.95 35.10 34.70 806,477 253,913 19.3
02/01/2025
35.15
 2,535,400 35.60 35.80 34.75 170,588 622,644 -15.8
31/12/2024
36.10
 2,588,100 36.20 36.20 35.35 82,700 6,500 2.7
30/12/2024
36.15
 2,774,000 35.60 36.15 35.50 782,900 60,500 25.9
27/12/2024
35.80
 2,505,200 35.90 35.90 35.55 1,169,200 713,910 16.3
26/12/2024
35.85
 2,449,900 35.65 35.90 35.50 894,500 630,100 9.5
25/12/2024
35.90
 2,258,500 35.95 35.95 35.35 158,400 792,600 -22.5
24/12/2024
35.95
 2,556,900 35.85 35.95 35.15 262,800 32,900 8.1
23/12/2024
35.90
 1,911,300 35.90 35.95 35.55 216,900 377,500 -5.7
20/12/2024
35.85
 5,112,500 35.55 35.95 35.45 1,708,747 572,800 40.7
19/12/2024
35.60
 4,800,100 34.60 35.60 34.50 1,648,100 558,775 38.5
18/12/2024
35
 1,958,400 35.25 35.25 34.75 235,814 412,200 -6.2
17/12/2024
35
 4,368,800 34.60 35.30 34.60 1,243,257 865,466 13.2
16/12/2024
34.60
 2,000,300 34.45 34.80 34.35 871,756 68,100 27.7
13/12/2024
34.45
 1,408,700 34.30 34.45 34.10 34,591 104,500 -2.4
12/12/2024
34.55
 1,835,500 34.50 34.55 34.25 251,780 326,205 -2.5
11/12/2024
34.50
 2,364,400 34.80 34.80 34.25 93,747 699,100 -20.8
10/12/2024
34.50
 2,356,700 34.40 34.50 34.25 129,347 465,300 -11.5
09/12/2024
34.40
 4,053,200 33.70 34.60 33.70 478,947 41,300 15.0
06/12/2024
33.80
 2,269,300 33.45 33.80 33.40 246,000 259,164 -0.4
05/12/2024
33.30
 3,812,000 32.85 33.85 32.75 668,600 1,105,722 -14.6
04/12/2024
32.85
 1,504,600 32.90 32.95 32.65 32,200 340,600 -10.1
03/12/2024
32.90
 1,383,200 32.60 32.90 32.60 54,100 365,653 -10.2
02/12/2024
32.85
 2,671,900 33.15 33.15 32.45 120,600 1,895,810 -58.1
29/11/2024
33.15
 1,423,900 33 33.15 32.70 56,200 223,365 -5.5
28/11/2024
33.05
 1,642,300 33.15 33.20 32.90 210,000 609,400 -13.2
27/11/2024
33.15
 1,509,100 33.20 33.20 32.90 3,000 483,299 -15.8
26/11/2024
33.20
 2,267,100 32.80 33.30 32.60 325,900 355,935 -1.0
25/11/2024
32.80
 1,655,500 32.60 32.80 32.50 283,200 308,809 -0.8
22/11/2024
32.60
 2,003,300 32.60 32.65 32.10 3,300 678,350 -21.9
21/11/2024
32.80
 1,643,900 32.40 32.85 32.35 588,100 1,601 19.1
20/11/2024
32.55
 2,182,300 31.70 33 31.50 67,900 112,048 -1.5
19/11/2024
32
 2,426,600 32.40 32.60 31.65 1,500 1,439,300 -46.0
18/11/2024
32.60
 1,414,500 32.65 32.65 31.85 32,400 61,500 -0.9
15/11/2024
32.65
 3,474,100 32.85 32.95 31.90 390,200 459,871 -2.2
14/11/2024
33.35
 1,608,200 33.40 33.60 33 333,600 98,353 7.9
13/11/2024
33.50
 1,744,900 33.05 33.60 33.05 685,600 39,876 21.5
12/11/2024
33.45
 1,648,400 33.35 33.50 33 510,700 540,100 -0.9
11/11/2024
33.50
 1,148,900 33.55 33.55 33.10 257,900 52,100 6.9
08/11/2024
33.55
 1,276,200 33.70 33.70 33.25 101,000 411,000 -10.3
07/11/2024
33.60
 2,148,100 33.55 34.05 33.40 214,300 366,400 -5.1
06/11/2024
33.40
 1,659,000 33.20 33.40 32.80 0 0 0
05/11/2024
32.95
 1,452,100 33 33.05 32.65 580,200 663,600 -2.8
04/11/2024
33
 2,603,400 33.30 33.30 32.55 600,000 1,059,400 -15.0
01/11/2024
33.15
 2,005,200 33.30 33.60 33.15 593,800 700,500 -3.6
31/10/2024
33.50
 3,204,700 33.50 33.65 33.30 1,416,200 1,473,400 -1.9
30/10/2024
33.50
 1,562,900 33.50 33.50 33.25 410,000 535,900 -4.2

Chính sách bảo mật | Điều khoản sử dụng |