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

34.15
-0.30
(-0.87%)
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
(2025-11-04) 		-1.40 -3.93% 129,272,500 1,099,100 44.8
32
35.60
34.45
2 tháng
(2025-10-06) 		1.20 3.64% 321,569,500 -17,985,500 -562.2
31.55
35.85
34.45
3 tháng
(2025-09-05) 		-1.25 -3.53% 431,496,100 -38,778,000 -1,268.2
31.55
35.85
34.45
6 tháng
(2025-06-09) 		7.06 26.03% 775,558,600 -78,891,792 -2,414.8
26.18
37
34.45
12 tháng
(2024-12-09) 		2.93 9.36% 1,092,544,800 -96,920,401 -3,127.6
22.05
37
34.45
24 tháng
(2023-12-15) 		9.12 36.35% 1,785,028,400 -97,680,129 -3,106.9
22.05
37
34.45
36 tháng
(2022-12-20) 		14.82 76.43% 2,203,682,400 -85,604,541 -2,722.5
18.29
37
34.45
60 tháng
(2020-12-30) 		16.19 89.93% 3,326,663,390 -75,375,658 -2,742.1
14.27
38.80
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
34.15
 1,337,800 34.60 34.60 34.15 1,100 116,700 0
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
10/09/2025
34.70
 3,199,300 34.90 35.05 34.50 376,000 749,400 -13.0
09/09/2025
34.80
 4,220,800 35 35.15 34.60 98,700 1,092,700 -34.6
08/09/2025
34.80
 7,426,000 35.15 36.10 34.30 1,893,800 279,000 56.1
05/09/2025
35.45
 12,748,300 36.95 37.50 35.45 1,967,300 2,421,500 -17.1
04/09/2025
36.75
 5,226,700 37.10 37.60 36.55 95,800 832,100 -27.3
03/09/2025
37
 7,773,600 36.60 38.10 36.55 240,200 2,228,800 -73.8
29/08/2025
36.50
 9,336,700 36 37.25 35.60 25,700 1,698,700 -60.6
28/08/2025
35.90
 4,963,000 36.10 36.15 35.10 597,256 1,599,748 0
27/08/2025
36
 10,329,500 35.50 37.60 35.15 71,700 3,166,100 -112.9
26/08/2025
35.50
 4,910,200 33.60 35.50 33.45 1,604,600 863,500 26.2
25/08/2025
33.65
 6,227,800 34.45 34.50 32.90 1,892,900 664,800 41.0
22/08/2025
34
 8,559,400 35.25 35.80 33.60 1,064,800 919,500 4.9
21/08/2025
35.90
 12,621,400 36.20 36.40 35 1,512,400 5,633,300 -144.9
20/08/2025
36.50
 9,419,400 36.80 36.80 34.30 2,031,800 1,149,900 31.7
19/08/2025
36.80
 9,366,600 37 37.30 36.35 170,000 5,132,400 -180.7
18/08/2025
37
 9,990,700 35.40 37.40 35.05 1,350,600 843,500 18.5
15/08/2025
35.50
 10,968,200 36.15 36.20 34.75 2,194,500 647,100 54.5
14/08/2025
36.10
 7,428,400 36.35 36.60 35.45 761,100 1,428,200 -24.3
13/08/2025
36.20
 12,039,400 35.05 36.55 35 1,823,700 1,101,900 26.5
12/08/2025
34.20
 10,570,600 32.20 34.20 31.85 1,924,300 613,600 43.5
11/08/2025
32
 8,499,300 32.50 33 32 1,912,600 829,200 35.0
08/08/2025
31.70
 10,765,600 30.80 31.90 30.35 1,604,500 526,100 33.5
07/08/2025
29.90
 10,535,300 28.60 29.90 28.50 622,600 1,890,400 -37.3
06/08/2025
28.10
 7,131,500 27.95 28.35 27.95 732,000 3,992,000 -91.6
05/08/2025
27.90
 8,495,800 28.10 28.50 27.50 901,800 3,661,300 -77.7
04/08/2025
27.90
 2,841,800 27.70 28.35 27.65 700 683,700 -19.1
01/08/2025
27.70
 3,291,700 27.50 28.15 27.15 447,900 365,500 2.3
31/07/2025
27.40
 5,593,000 27.75 27.75 26.80 458,200 2,094,300 -44.5
30/07/2025
27.60
 3,836,400 27.80 28.05 27.10 435,900 977,800 -14.9
29/07/2025
27.50
 8,226,600 29.50 29.55 27.50 263,500 1,760,500 -43.0
28/07/2025
29.30
 7,440,100 29 29.80 28.95 308,000 1,326,800 -29.9
25/07/2025
28.70
 3,687,800 29 29 28.60 45,400 1,612,400 -45.0
24/07/2025
28.80
 6,155,200 28.60 28.90 28.40 2,040,400 2,143,300 -2.8
23/07/2025
28.50
 3,062,000 28.70 28.70 28.30 223,500 653,700 -12.3
22/07/2025
28.40
 3,805,000 28.25 28.45 28.05 70,700 1,504,500 -40.5
21/07/2025
28.25
 5,547,900 29.10 29.20 28.10 22,900 1,886,900 -53.2
18/07/2025
29
 5,412,600 29.15 29.70 28.95 346,900 1,200,300 -25.0
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/07/2025
28.95
 6,708,300 29 29.45 28.50 1,044,200 1,909,000 -25.0
16/07/2025
28.27
 5,521,400 28.27 28.64 28.18 564,900 1,262,800 -21.7

Chính sách bảo mật | Điều khoản sử dụng |