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)
30/01/2026
27.50
 11,299,600 27.10 28 26.85 972,300 286,631 18.7
29/01/2026
26.90
 3,483,500 27 27.35 26.50 288,300 356,800 -1.8
28/01/2026
26.90
 8,258,500 26.90 27.40 25.90 2,012,400 2,030,700 -0.6
27/01/2026
26.70
 7,971,400 27.70 27.80 26.55 1,234,300 1,907,300 -18.2
26/01/2026
27.65
 5,461,600 29.10 29.10 27.50 321,700 456,600 -3.8
23/01/2026
28.90
 2,905,900 29.55 29.55 28.70 724,700 1,080,500 -10.3
22/01/2026
29.30
 10,156,500 28.70 30.30 28.10 1,141,300 2,012,800 -25.5
21/01/2026
28.70
 6,517,100 29.20 29.55 28.50 692,500 2,393,200 -49.2
20/01/2026
29.30
 5,270,000 29.30 29.65 28.95 446,600 1,013,500 -16.6
19/01/2026
29.30
 5,483,700 29.90 29.95 29.30 183,600 1,193,600 -29.9
16/01/2026
29.75
 6,436,700 30.40 30.85 29.65 344,200 982,400 -19.1
15/01/2026
30.10
 9,028,300 28.75 30.30 28.65 1,676,500 540,900 33.6
14/01/2026
29.05
 8,278,700 29.95 30.05 28.75 491,900 1,472,300 -28.9
13/01/2026
30
 5,735,900 30 30.35 29.90 472,100 223,300 7.5
12/01/2026
29.20
 6,489,400 28.70 29.85 28.25 702,800 1,590,300 -25.9
09/01/2026
28.60
 14,633,500 30.50 30.60 28.50 570,600 4,710,800 -120.7
08/01/2026
30.50
 8,390,100 31.40 31.60 30.20 239,000 2,497,300 -69.6
07/01/2026
31.35
 5,218,500 31.85 31.85 31.05 49,600 1,754,000 -53.4
06/01/2026
31.85
 4,376,900 32.05 32.05 31.45 1,100,100 776,500 10.2
05/01/2026
31.90
 6,288,800 31.50 32.50 30.85 2,038,800 1,535,000 15.8
31/12/2025
31.50
 2,300,200 31.50 31.60 31.10 201,500 25,800 5.5
30/12/2025
31.50
 2,361,200 31.80 31.85 31.20 317,700 139,300 5.6
29/12/2025
31.70
 1,693,100 32 32.05 31.70 392,000 74,500 10.1
26/12/2025
32.05
 4,535,100 31.70 32.05 30.65 978,100 303,200 21.3
25/12/2025
32.15
 2,877,000 32.95 32.95 32.15 874,700 82,800 25.6
24/12/2025
32.95
 1,880,500 32.80 33.05 32.60 788,700 30,100 25.0
23/12/2025
33
 3,199,500 33.20 33.20 32.55 1,215,600 134,600 35.5
22/12/2025
33.15
 3,293,800 32.55 33.15 32.55 399,800 76,200 10.7
19/12/2025
32.65
 4,196,200 32.10 32.70 31.85 1,656,500 806,700 27.7
18/12/2025
32.10
 3,552,200 31.70 32.25 31.50 847,100 683,700 5.3
17/12/2025
31.70
 5,315,000 31.60 32.25 31.35 1,711,700 611,600 35.0
16/12/2025
31.60
 7,010,500 29.65 31.65 29.45 1,577,500 127,900 44.6
15/12/2025
29.60
 6,034,000 30.30 30.60 29.40 1,768,500 1,159,200 18.0
12/12/2025
30.50
 6,117,000 32.30 32.50 30.50 486,800 184,400 9.1
11/12/2025
32.50
 3,661,000 32.60 32.80 32.50 7,000 67,000 -2.0
10/12/2025
32.50
 2,479,500 33.30 33.60 32.50 1,800 181,400 -5.9
09/12/2025
33.30
 5,026,000 33.40 33.60 32.30 1,157,100 107,000 34.8
08/12/2025
33.40
 2,829,300 34 34 33.20 247,000 223,900 0.7
05/12/2025
33.95
 2,633,000 34.60 34.60 33.95 1,800 197,500 -6.7
04/12/2025
34.45
 3,714,000 34.45 35 34.20 475,300 65,600 14.2
03/12/2025
34.20
 3,391,900 33.75 34.20 33.60 172,400 42,100 4.4
02/12/2025
33.55
 7,782,800 34.25 34.25 33.05 1,234,300 1,802,200 -19.0
01/12/2025
34.15
 4,153,100 35 35 34.15 351,100 1,372,300 -35.2
28/11/2025
35
 4,441,800 35.15 35.35 34.50 611,800 582,200 1.1
27/11/2025
35.40
 8,524,700 35.40 36.20 34.80 1,108,700 1,423,900 -11.4
26/11/2025
35.40
 5,847,000 34.55 35.40 34.35 1,151,100 99,100 37.1
25/11/2025
34.50
 7,825,000 34.90 35.75 34.15 1,457,900 771,900 23.8
24/11/2025
34.85
 3,086,900 35 35.15 34.85 595,700 286,300 10.8
21/11/2025
34.85
 7,257,300 34.40 35.30 34.10 898,500 1,388,300 -17.2
20/11/2025
34.65
 3,319,400 34.60 34.80 34.30 526,500 954,900 -14.8
19/11/2025
34.60
 4,310,900 35.40 35.45 34.30 452,200 1,127,200 -23.7
18/11/2025
35.40
 6,433,600 35 35.45 34.40 1,820,600 1,170,200 22.9
17/11/2025
35.10
 7,830,000 34.75 35.35 34.65 2,606,200 1,130,200 51.7
14/11/2025
34.65
 3,625,700 34.30 34.95 34.15 643,400 882,300 -8.2
13/11/2025
34.45
 6,884,900 34.20 35.20 33.85 2,985,800 372,900 90.9
12/11/2025
34.10
 5,154,100 33.30 34.45 33 1,013,500 247,600 25.8
11/11/2025
33
 2,965,900 32.10 33.05 32.10 342,200 16,600 10.7
10/11/2025
32
 6,613,000 32.10 32.45 31.60 770,700 3,312,500 -81.2
07/11/2025
32.50
 6,728,100 34 34 32.50 493,100 749,700 -8.9
06/11/2025
34.10
 4,490,600 34.95 34.95 34 233,700 969,900 -25.4
05/11/2025
34.95
 6,401,200 35.35 35.35 34.25 1,220,500 2,392,500 -40.5
04/11/2025
35.60
 12,204,600 33.95 35.95 32.25 2,436,600 932,600 51.1
03/11/2025
34
 9,662,000 35.30 35.45 34 1,557,000 811,900 25.5
31/10/2025
35.85
 11,395,100 35.50 36.30 34.90 4,256,000 1,989,200 81.2
30/10/2025
35.85
 11,419,700 34.60 36.45 34.50 2,849,400 1,064,900 63.4
29/10/2025
34.40
 16,159,700 33.65 35.30 33.60 1,270,800 2,145,600 -30.7
28/10/2025
33.50
 6,038,100 32.20 33.50 31.40 1,539,100 652,900 28.7
27/10/2025
32.50
 3,937,800 33.75 33.90 32.50 90,400 346,900 -8.6
24/10/2025
33.80
 5,128,500 33.25 34 32.65 868,500 1,222,700 -11.4
23/10/2025
33.55
 13,833,800 32.20 34.10 32.20 1,412,800 535,500 29.3
22/10/2025
32.20
 6,630,800 31.90 32.30 31.05 471,300 1,782,500 -41.3
21/10/2025
31.75
 9,776,400 31 32.20 30 1,391,300 936,700 14.1
20/10/2025
31.55
 13,397,700 33.85 34.15 31.55 559,500 3,114,100 -85.0
17/10/2025
33.90
 12,420,700 34.40 35.20 33.85 1,223,500 1,211,300 0.3
16/10/2025
34.20
 10,297,400 34.95 35 34 426,400 2,089,900 -57.6
15/10/2025
34.10
 21,160,400 31.90 34.10 31.20 1,463,200 9,637,600 -262.4
14/10/2025
31.90
 10,322,700 33 33.05 31.80 53,700 6,077,900 -193.9
13/10/2025
32.55
 8,191,200 32.05 33 31.95 1,150,000 2,759,800 -52.2
10/10/2025
32.45
 5,841,600 32.75 33 32.25 574,900 2,689,700 -68.5
09/10/2025
32.45
 4,571,600 32.60 33.05 32 0 0 0
08/10/2025
32.40
 5,045,000 32.90 32.90 31.70 1,178,900 737,300 14.3
07/10/2025
32.25
 3,144,100 33.30 33.30 32.25 1,600 624,500 -20.3
06/10/2025
33
 3,922,700 31.90 33 31.70 313,900 1,305,900 -32.0
03/10/2025
31.75
 6,795,900 33 33 31.45 635,600 1,452,800 -26.3
02/10/2025
33
 4,391,000 33.70 33.90 32.95 27,400 1,437,800 -47.2
01/10/2025
33.70
 3,011,300 34 34 33.35 49,100 1,583,600 -51.6
30/09/2025
33.80
 8,398,800 34.30 34.90 33.55 1,086,900 2,974,200 -64.6
29/09/2025
34.25
 2,799,400 34.65 34.95 34 270,200 568,000 -10.3
26/09/2025
34.50
 10,125,300 33.65 35 33.65 1,195,900 3,545,000 -79.4
25/09/2025
33.70
 6,273,200 34.05 34.35 33.55 275,200 3,574,300 -111.6
24/09/2025
33.95
 4,292,500 33.55 34.15 33.35 164,500 1,231,900 -36.0
23/09/2025
33.40
 2,941,200 34.30 34.30 33.40 404,900 1,777,700 -46.2
22/09/2025
34
 5,622,300 34.10 34.65 33.10 216,800 2,499,900 -77.5
19/09/2025
34.30
 3,270,600 33.60 34.30 33.30 684,600 511,300 6.2
18/09/2025
33.40
 3,318,900 33.70 33.75 33.05 944,000 1,010,900 -2.2
17/09/2025
33.50
 3,920,100 34.35 34.40 33.50 160,200 1,292,500 -38.4
16/09/2025
34.30
 4,366,500 35.10 35.10 34.20 33,700 1,700,200 -57.7
15/09/2025
34.85
 3,294,200 34.60 35.10 34.60 234,100 984,900 -26.1
12/09/2025
34.80
 3,361,100 35 35.50 34.70 104,200 1,177,300 -37.4
11/09/2025
35
 6,149,900 34.40 35 33.30 1,220,600 971,300 9.0

Chính sách bảo mật | Điều khoản sử dụng |