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

36
0
(0%)
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
(2024-06-25) 		-1.10 -2.96% 73,489,500 3,430,198 125.8
35.50
38.55
36
2 tháng
(2024-05-27) 		0.20 0.56% 146,419,400 -1,908,417 -69.7
35.50
38.60
36
3 tháng
(2024-04-26) 		1 2.86% 203,890,300 653,486 21.8
35
38.60
36
6 tháng
(2024-01-29) 		4.85 15.57% 415,330,400 15,975,730 565.0
30.50
38.60
36
12 tháng
(2023-07-31) 		1.91 5.60% 620,641,100 12,471,330 461.5
28.40
38.60
36
24 tháng
(2022-08-05) 		0.82 2.33% 1,104,899,600 62,275,151 1,473.8
17.27
38.60
36
36 tháng
(2021-08-10) 		1.37 3.96% 1,564,534,800 75,448,251 2,144.9
17.27
46.94
36
60 tháng
(2019-08-21) 		19.14 113.55% 2,229,819,770 -7,078,668 -226.2
12.83
46.94
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
36
 1,009,500 35.90 36.10 35.85 165,100 101,100 -3.1
25/07/2024
36
 994,900 35.80 36 35.40 340,700 218,600 4.5
24/07/2024
36
 2,237,200 35.20 36.20 34.90 156,600 0 5.6
23/07/2024
35.50
 2,079,700 36.05 36.20 35.30 370,100 215,275 5.4
22/07/2024
36.10
 2,274,600 36.20 36.50 35.50 369,900 219,100 5.5
19/07/2024
36.60
 2,078,300 36.70 36.90 36.05 456,900 2,048 16.6
18/07/2024
36.80
 3,137,800 36.90 36.90 35.80 456,900 376,164 3.1
17/07/2024
36.90
 6,616,900 38 38 35.50 1,616,800 1,110,200 18.6
16/07/2024
37.80
 2,895,000 37.80 37.95 37.30 458,000 483,900 -1.0
15/07/2024
37.80
 3,552,000 38 38.25 37.30 173,200 518,475 -13.1
12/07/2024
38
 2,716,100 38.55 39 37.80 102,900 990,182 -33.8
11/07/2024
38.55
 13,615,500 38.10 40 38.05 0 0 0
10/07/2024
37.90
 3,538,300 37.60 37.95 37.25 1,241,600 542,231 26.4
09/07/2024
37.50
 2,656,300 37.10 37.50 36.90 578,800 672,431 -3.4
08/07/2024
37.20
 5,106,900 38.30 38.55 37.15 592,900 1,734,639 -42.9
05/07/2024
38.30
 4,021,000 38 38.65 37.70 789,050 464,254 12.4
04/07/2024
37.95
 1,555,700 37.85 37.95 37.55 485,000 68,215 15.8
03/07/2024
37.85
 1,511,800 37.95 38 37.55 357,400 374,200 -0.6
02/07/2024
37.90
 3,263,100 37 37.95 36.80 306,100 670,700 -13.5
01/07/2024
37
 1,237,100 36.90 37 36.50 418,800 264,800 5.7
28/06/2024
36.90
 2,296,800 37.15 37.20 36.45 1,271,700 210,993 39.1
27/06/2024
37.50
 2,277,900 36.85 37.50 36.30 1,210,600 62,871 42.7
26/06/2024
37
 1,983,300 36.95 37 36.20 600,100 191,909 15.2
25/06/2024
37.10
 1,843,300 36.50 37.10 36.20 754,400 287,065 17.4
24/06/2024
36.65
 3,284,200 37.50 37.50 35.50 566,800 287,830 10.2
21/06/2024
37.50
 2,478,100 37.65 37.70 36.90 651,100 716,595 -2.4
20/06/2024
37.55
 2,147,500 37.45 37.65 37 452,000 169,407 10.6
19/06/2024
37.70
 2,073,200 37.90 37.90 37.15 350,500 468,789 -4.3
18/06/2024
37.80
 1,581,100 37.75 38.35 37.30 255,600 197,400 2.2
17/06/2024
37.55
 3,113,200 37.25 37.75 37.20 289,200 124,900 6.2
14/06/2024
37.50
 3,969,100 38.70 38.80 37.50 895,100 499,800 15.1
13/06/2024
38.60
 7,228,600 38.10 39.35 38 0 0 0
12/06/2024
37.95
 4,626,000 37.20 38.15 37.10 1,129,526 285,100 31.8
11/06/2024
37.20
 2,550,700 37.30 37.40 36.65 400,400 779,980 -13.9
10/06/2024
37.30
 2,514,400 37.35 37.80 37 138,451 434,696 -11.0
07/06/2024
37.30
 3,087,100 36.70 37.50 36.45 131,000 222,053 -3.4
06/06/2024
36.50
 4,547,700 37.30 37.30 36.35 250,157 1,723,275 -54.4
05/06/2024
37.05
 4,622,900 37.85 37.85 37.05 6,000 2,238,879 -83.4
04/06/2024
37.50
 2,696,000 37.95 37.95 37.45 308,300 1,417,884 -41.7
03/06/2024
38
 8,207,700 36.35 38.50 36.25 583,900 894,471 -11.4
31/05/2024
36.20
 2,717,900 36 36.20 35.75 742,400 403,745 12.3
30/05/2024
36.05
 3,370,000 35.40 36.05 35.05 670,220 169,108 18.1
29/05/2024
35.70
 3,036,900 36.15 36.20 35.70 120,934 1,236,418 -40.1
28/05/2024
36.25
 2,763,100 35.95 36.25 35.70 371,300 1,121,390 -26.6
27/05/2024
35.80
 2,314,500 35.75 35.80 35 357,151 616,934 -9.1
24/05/2024
35.60
 6,015,400 36.80 37.10 35 761,700 1,964,864 -43.7
23/05/2024
36.95
 2,719,200 36.50 36.95 36.35 502,510 29,468 17.5
22/05/2024
36.60
 4,342,500 36.55 37.10 36.40 61,900 322,432 -9.5
21/05/2024
36.50
 2,996,100 36.70 36.85 36.25 151,300 260,610 -4.0
20/05/2024
36.90
 3,005,800 37.20 37.25 36.65 838,000 475,420 13.3
17/05/2024
36.90
 3,146,100 36.80 36.90 36.55 651,400 665,045 -0.5
16/05/2024
36.80
 3,640,500 36.70 37 36.40 430,200 311,560 4.5
15/05/2024
36.40
 4,473,400 36 36.75 35.85 1,471,700 619,245 31.1
14/05/2024
35.90
 969,800 36.40 36.40 35.85 24,000 314,990 -10.5
13/05/2024
36.30
 4,319,500 36.15 36.75 36.10 1,591,600 1,536,337 2.0
10/05/2024
36
 2,145,200 35.95 36.15 35.50 422,000 77,027 12.4
09/05/2024
36
 3,070,200 36 36.35 35.55 590,400 89,201 18.0
08/05/2024
36
 2,292,200 35.65 36.05 35.35 553,300 372,000 6.6
07/05/2024
36.10
 2,990,500 35.85 36.20 35.65 511,900 137,160 13.5
06/05/2024
35.70
 2,486,400 35.90 36 35.50 259,300 414,500 -5.6
03/05/2024
35.90
 3,634,400 35.40 35.90 34.65 90,800 260,700 -6.0
02/05/2024
35
 1,506,200 35 35 34 221,250 93,498 4.5
26/04/2024
35
 3,717,500 34 35.45 33.95 1,518,000 145,300 48.0
25/04/2024
34.60
 2,052,500 34.30 34.60 33.75 1,098,500 260,500 28.8
24/04/2024
34.55
 3,040,700 33.80 34.90 33.65 813,400 314,000 17.2
23/04/2024
33.45
 2,792,000 33.50 33.70 33 1,548,200 566,000 32.9
22/04/2024
33.45
 3,408,100 33.40 33.45 32.50 947,400 1,000,500 -1.7
19/04/2024
33
 4,253,700 33.90 33.90 32 1,396,300 775,200 20.2
17/04/2024
34
 1,880,100 34.40 34.40 34 186,700 290,900 -3.6
16/04/2024
34.25
 4,882,200 33.90 34.30 33 1,704,300 525,900 39.5
15/04/2024
33.90
 4,062,400 36.30 36.60 33.90 102,500 428,900 -11.9
12/04/2024
36.45
 2,247,800 36.35 36.55 36.15 26,300 219,900 -7.0
11/04/2024
36.25
 2,746,100 35.40 36.50 35.40 1,194,100 237,800 34.5
10/04/2024
36
 3,062,800 36.15 36.80 36 421,800 174,300 9.0
09/04/2024
36
 3,431,300 35.85 36.10 35.35 751,600 925,000 -6.0
08/04/2024
35.85
 3,132,400 36.40 36.50 35.60 842,200 811,100 1.0
05/04/2024
36.50
 4,085,300 37 37.40 36.45 1,431,700 347,300 40.1
04/04/2024
37.35
 3,137,100 37.25 37.90 37.05 462,300 153,600 11.6
03/04/2024
37.75
 6,061,900 38.05 38.70 37.70 1,303,400 1,877,300 -21.8
02/04/2024
38.05
 4,227,900 37.90 38.05 37.40 1,376,100 1,690,200 -11.7
01/04/2024
38
 4,734,000 37.80 38.20 37.55 1,532,700 1,869,700 -12.7
29/03/2024
37.80
 2,925,900 37.90 38.15 37.50 264,300 356,500 -3.5
28/03/2024
37.90
 2,093,300 38.45 38.60 37.90 224,900 129,600 3.6
27/03/2024
38.40
 2,235,400 38.60 38.75 38.05 613,400 298,900 12.1
26/03/2024
38.60
 5,454,300 36.90 38.95 36.50 1,499,000 183,600 50.2
25/03/2024
36.90
 3,512,300 37.10 38.10 36.70 64,900 712,200 -24.1
22/03/2024
37.10
 3,413,800 37.20 37.60 36.85 351,200 544,300 -7.2
21/03/2024
37.20
 4,354,000 36.55 37.40 36.55 624,600 1,290,200 -24.6
20/03/2024
36.55
 3,462,900 36.60 36.90 36.20 43,700 917,100 -31.9
19/03/2024
36.60
 2,640,300 37.20 37.50 36.45 233,100 299,000 -2.4
18/03/2024
37.20
 9,112,000 37.20 37.95 34.60 1,851,400 960,500 32.5
15/03/2024
37.20
 4,146,100 37.50 38.35 37.05 764,200 1,188,600 -15.9
14/03/2024
37.50
 4,581,000 37.60 37.95 37.30 1,665,100 325,000 50.3
13/03/2024
37.60
 6,838,300 36.60 37.80 36.65 1,701,500 1,090,700 22.8
12/03/2024
36.60
 3,831,600 36.45 37 36.35 832,200 306,700 19.2
11/03/2024
36.45
 5,155,000 36.45 37 36.25 1,434,700 132,100 47.5
08/03/2024
36.45
 5,973,100 36.50 36.60 35.70 2,009,700 46,805 71.1
07/03/2024
36.50
 4,747,500 35.95 36.75 35.70 738,500 157,100 21.1
06/03/2024
35.95
 4,638,700 36 36.25 35.20 659,900 139,400 18.5
05/03/2024
36
 4,622,100 35.95 36.25 35.60 1,564,900 745,600 29.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc