Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

5.50
0.02
(0.36%)
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
(2024-04-09) 		-0.73 -11.76% 60,229,600 548,100 2.9
5.38
6.21
5.48
2 tháng
(2024-03-11) 		-0.56 -9.27% 166,461,700 351,200 1.5
5.38
6.54
5.48
3 tháng
(2024-02-15) 		-0.78 -12.46% 232,527,900 561,850 3.1
5.38
6.54
5.48
6 tháng
(2023-11-13) 		-0.55 -9.12% 481,623,300 -443,022 -2.8
5.38
6.65
5.48
12 tháng
(2023-05-15) 		0.03 0.55% 1,339,229,600 -961,622 -6.7
5.15
8.16
5.48
24 tháng
(2022-05-20) 		-4.87 -47.05% 2,046,837,100 -106,401 3.7
4.05
10.80
5.48
36 tháng
(2021-08-04) 		-5.96 -52.09% 2,392,796,662 1,490,299 41.0
4.05
16.47
5.48
60 tháng
(2021-08-04) 		-5.96 -52.09% 2,392,796,662 1,490,299 41.0
4.05
16.47
5.48
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
5.48
0
 2,614,700 5.47 5.53 5.41 14,100 104,800 -0.5
#2 08/05/2024
5.48
-0.03
 3,132,000 5.47 5.48 5.39 0 900 -0.0
#3 07/05/2024
5.51
-0.04
 2,247,500 5.55 5.60 5.45 0 0 0
#4 06/05/2024
5.55
0.17
 3,400,200 5.40 5.55 5.35 624,300 14,400 3.3
#5 03/05/2024
5.38
0
 2,093,700 5.37 5.40 5.33 0 31,000 -0.2
#6 02/05/2024
5.38
-0.01
 3,169,200 5.40 5.46 5.28 0 133,400 -0.7
#7 26/04/2024
5.39
-0.11
 3,165,100 5.41 5.48 5.39 100 0 0.0
#8 25/04/2024
5.50
0.09
 2,487,900 5.41 5.50 5.39 0 9,200 -0.1
#9 24/04/2024
5.41
0
 4,390,000 5.37 5.60 5.37 198,200 61,400 0.7
#10 23/04/2024
5.41
-0.04
 2,507,900 5.43 5.43 5.29 0 25,800 -0.1
#11 22/04/2024
5.45
0.07
 3,324,600 5.48 5.48 5.30 9,200 33,900 -0.1
#12 19/04/2024
5.38
-0.09
 5,128,700 5.47 5.47 5.10 50,800 0 0.3
#13 17/04/2024
5.47
-0.14
 2,646,100 5.69 5.69 5.41 1,500 20,000 -0.1
#14 16/04/2024
5.61
-0.11
 5,809,500 5.60 5.70 5.36 34,000 0 0.2
#15 15/04/2024
5.72
-0.43
 5,626,900 6.12 6.18 5.72 35,400 25,000 0.1
#16 12/04/2024
6.15
0
 3,172,300 6.18 6.18 6.08 0 19,800 -0.1
#17 11/04/2024
6.15
0.02
 2,219,200 6.10 6.15 6.03 100 0 0.0
#18 10/04/2024
6.13
-0.08
 2,224,000 6.21 6.24 6.12 0 23,300 -0.1
#19 09/04/2024
6.21
0.11
 3,484,800 6.14 6.21 6.07 13,900 21,300 -0.0
#20 08/04/2024
6.10
-0.06
 3,331,000 6.20 6.22 6.08 2,000 86,900 -0.5
#21 05/04/2024
6.16
-0.14
 4,551,500 6.21 6.24 6.13 23,300 253,600 -1.4
#22 04/04/2024
6.30
-0.07
 5,947,200 6.33 6.37 6.21 12,400 192,100 -1.1
#23 03/04/2024
6.37
-0.16
 4,883,100 6.50 6.50 6.34 74,700 226,200 -1.0
#24 02/04/2024
6.53
-0.01
 4,271,000 6.51 6.53 6.43 253,600 130,800 0.8
#25 01/04/2024
6.54
0.17
 7,259,800 6.35 6.55 6.29 197,600 475,000 -1.8
#26 29/03/2024
6.37
-0.11
 4,376,500 6.45 6.45 6.31 0 866,000 -5.5
#27 28/03/2024
6.48
-0.02
 3,672,300 6.49 6.54 6.41 143,000 85,500 0.4
#28 27/03/2024
6.50
-0.03
 4,307,100 6.54 6.54 6.41 21,100 533,000 -3.3
#29 26/03/2024
6.53
0
 6,334,300 6.54 6.54 6.40 63,300 1,052,600 -6.4
#30 25/03/2024
6.53
0.15
 9,337,400 6.38 6.59 6.35 836,100 11,900 5.3
#31 22/03/2024
6.38
-0.01
 5,691,100 6.39 6.48 6.27 209,500 98,100 0.7
#32 21/03/2024
6.39
0.29
 11,697,300 6.10 6.40 6.07 2,059,600 128,100 12.1
#33 20/03/2024
6.10
-0.03
 3,236,700 6.13 6.14 6.05 0 242,600 -1.5
#34 19/03/2024
6.13
-0.02
 2,433,400 6.15 6.20 6.08 0 25,500 -0.2
#35 18/03/2024
6.15
0.02
 7,269,100 6.13 6.29 6 160,200 45,600 0.7
#36 15/03/2024
6.13
0.05
 3,849,000 6.08 6.17 6.02 318,500 2,000 1.9
#37 14/03/2024
6.08
0
 2,944,300 6.08 6.14 6.02 21,700 0 0.1
#38 13/03/2024
6.08
0.05
 3,848,800 6.03 6.08 5.99 21,000 11,500 0.1
#39 12/03/2024
6.03
-0.01
 3,198,100 6.04 6.05 5.98 100 100 -0
#40 11/03/2024
6.04
-0.08
 3,793,100 6.12 6.13 5.99 0 147,500 -0.9
#41 08/03/2024
6.12
-0.04
 3,086,700 6.16 6.17 6.08 36,000 45,500 -0.1
#42 07/03/2024
6.16
-0.03
 3,574,500 6.19 6.19 6.11 4,000 163,800 -1.0
#43 06/03/2024
6.19
-0.02
 2,918,900 6.21 6.22 6.11 88,700 0 0.5
#44 05/03/2024
6.21
-0.02
 2,935,900 6.23 6.23 6.14 200 2,200 -0.0
#45 04/03/2024
6.23
0.09
 4,694,000 6.14 6.28 6.15 118,100 36,400 0.5
#46 01/03/2024
6.14
0.02
 3,304,400 6.12 6.14 6.06 0 113,900 -0.7
#47 29/02/2024
6.12
0
 3,303,200 6.12 6.15 6.06 0 426,300 -2.6
#48 28/02/2024
6.12
-0.03
 3,123,400 6.15 6.16 6.07 0 324,400 -2.0
#49 27/02/2024
6.15
0
 3,727,100 6.15 6.15 6.05 0 773,400 -4.7
#50 26/02/2024
6.15
0.04
 3,707,700 6.11 6.15 6.03 0 698,800 -4.2
#51 23/02/2024
6.11
-0.19
 4,877,500 6.30 6.30 6.10 125,000 437,200 -1.9
#52 22/02/2024
6.30
0.05
 4,275,600 6.25 6.35 6.18 784,300 53,700 4.6
#53 21/02/2024
6.25
-0.07
 4,816,900 6.32 6.33 6.19 203,300 45,500 1.0
#54 20/02/2024
6.32
-0.05
 3,233,700 6.37 6.40 6.25 29,100 353,150 -2.0
#55 19/02/2024
6.37
0.08
 4,951,700 6.29 6.38 6.21 1,115,500 100 7.0
#56 16/02/2024
6.29
0.03
 3,958,800 6.26 6.32 6.21 96,200 0 0.6
#57 15/02/2024
6.26
0.22
 5,576,200 6.04 6.26 6.05 1,095,100 10,500 6.7
#58 07/02/2024
6.04
0.03
 2,839,100 6.01 6.04 5.96 54,328 0 0.3
#59 06/02/2024
6.01
-0.03
 2,831,400 6.04 6.04 5.98 300 50,000 -0.3
#60 05/02/2024
6.04
-0.01
 2,921,100 6.05 6.08 5.99 7,000 16,100 -0.1
#61 02/02/2024
6.05
0.05
 3,003,600 6 6.09 5.93 0 20,400 -0.1
#62 01/02/2024
6
0
 2,939,200 6 6.05 5.97 500 252,200 -1.5
#63 31/01/2024
6
-0.11
 3,829,700 6.11 6.14 6 42,300 89,900 -0.3
#64 30/01/2024
6.11
-0.03
 5,127,300 6.14 6.16 6 20,500 223,700 -1.2
#65 29/01/2024
6.14
0.04
 2,191,400 6.10 6.14 6.09 33,900 0 0.2
#66 26/01/2024
6.10
-0.05
 1,903,100 6.15 6.17 6.10 0 4,700 -0.0
#67 25/01/2024
6.15
-0.01
 1,834,300 6.16 6.18 6.11 0 13,900 -0.1
#68 24/01/2024
6.16
-0.01
 2,881,100 6.17 6.19 6.11 0 1,800 -0.0
#69 23/01/2024
6.17
-0.03
 2,433,300 6.20 6.24 6.11 20,000 0 0.1
#70 22/01/2024
6.20
0.02
 3,072,700 6.18 6.20 6.09 1,100 700 0.0
#71 19/01/2024
6.18
0.02
 3,725,000 6.16 6.19 6.11 49,500 29,400 0.1
#72 18/01/2024
6.16
0
 2,426,800 6.16 6.20 6.10 4,800 0 0.0
#73 17/01/2024
6.16
-0.04
 2,089,600 6.20 6.20 6.12 45,700 4,600 0.3
#74 16/01/2024
6.20
0.12
 2,847,000 6.08 6.20 5.99 500 1,500 -0.0
#75 15/01/2024
6.08
-0.02
 2,736,300 6.10 6.16 6.08 100 99,500 -0.6
#76 12/01/2024
6.10
-0.20
 5,743,100 6.30 6.30 6.05 0 44,400 -0.3
#77 11/01/2024
6.30
0
 2,589,000 6.30 6.32 6.25 0 20,800 -0.1
#78 10/01/2024
6.30
-0.05
 4,471,200 6.35 6.38 6.25 2,600 19,700 -0.1
#79 09/01/2024
6.35
-0.07
 4,274,200 6.42 6.43 6.34 16,700 61,300 -0.3
#80 08/01/2024
6.42
0.08
 4,439,500 6.34 6.43 6.35 144,800 0 0.9
#81 05/01/2024
6.34
-0.03
 3,175,800 6.37 6.37 6.26 0 2,700 -0.0
#82 04/01/2024
6.37
-0.02
 4,334,700 6.39 6.41 6.31 18,200 0 0.1
#83 03/01/2024
6.39
0.18
 4,718,700 6.21 6.39 6.17 357,300 0 2.2
#84 02/01/2024
6.21
-0.06
 2,934,900 6.27 6.32 6.18 0 15,100 -0.1
#85 29/12/2023
6.27
0.02
 2,449,900 6.25 6.28 6.22 2,200 0 0.0
#86 28/12/2023
6.25
0.02
 2,516,900 6.23 6.25 6.19 0 0 0
#87 27/12/2023
6.23
-0.02
 2,401,500 6.25 6.27 6.20 0 0 0
#88 26/12/2023
6.25
-0.05
 3,295,700 6.30 6.33 6.19 0 0 0
#89 25/12/2023
6.30
0.06
 3,436,700 6.24 6.30 6.15 11,700 0 0.1
#90 22/12/2023
6.24
-0.01
 2,310,200 6.25 6.27 6.18 0 27,800 -0.2
#91 21/12/2023
6.25
-0.01
 1,872,800 6.26 6.26 6.14 0 0 0
#92 20/12/2023
6.26
0.01
 2,656,000 6.25 6.27 6.18 0 24,400 -0.2
#93 19/12/2023
6.25
0.09
 3,305,400 6.16 6.25 6.09 5,100 0 0.0
#94 18/12/2023
6.16
-0.07
 2,560,500 6.23 6.23 6.15 11,800 0 0.1
#95 15/12/2023
6.23
-0.01
 3,164,800 6.24 6.25 6.15 39,700 0 0.2
#96 14/12/2023
6.24
-0.01
 3,831,200 6.25 6.33 6.15 500 0 0.0
#97 13/12/2023
6.25
-0.15
 5,026,200 6.40 6.45 6.20 200 0 0.0
#98 12/12/2023
6.40
0.02
 3,534,800 6.38 6.47 6.32 0 0 0
#99 11/12/2023
6.38
0.01
 4,055,700 6.37 6.45 6.30 30,000 1,300 0.2
#100 08/12/2023
6.37
-0.21
 4,814,400 6.58 6.60 6.35 21,000 0 0.1

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