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

32.70
-0.10
(-0.30%)
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
(2024-09-18) 		-1.75 -5.05% 77,994,600 -1,826,122 -66.4
32.80
35.77
32.80
2 tháng
(2024-08-19) 		-0.93 -2.75% 127,758,700 -4,542,543 -170.3
32.80
35.77
32.80
3 tháng
(2024-07-22) 		-0.02 -0.06% 161,362,700 -2,735,238 -105.7
31.36
35.77
32.80
6 tháng
(2024-04-22) 		2.39 7.86% 368,959,900 -399,577 -27.7
30.41
35.77
32.80
12 tháng
(2023-10-24) 		4.98 17.91% 677,929,600 7,985,467 301.1
26
35.77
32.80
24 tháng
(2022-10-31) 		14.04 74.84% 1,152,376,700 85,797,225 2,152.1
15.70
35.77
32.80
36 tháng
(2021-11-03) 		-2.66 -7.51% 1,533,196,000 73,109,888 2,063.2
15.70
42.67
32.80
60 tháng
(2019-11-14) 		16.10 96.46% 2,362,130,950 -9,861,441 -340.5
11.66
42.67
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2021
21.55
 1,192,000 21.65 21.99 21.24 0 843,200 -26.7
10/03/2021
21.65
 1,965,600 21.04 22.20 20.90 123,200 713,600 -18.7
09/03/2021
21.04
 1,904,700 21.24 21.24 20.63 158,700 1,049,300 -27.3
08/03/2021
21.24
 2,586,100 21.48 21.79 21.07 299,000 1,196,300 -28.0
05/03/2021
21.48
 2,104,000 21.82 21.82 21.07 114,700 986,000 -27.1
04/03/2021
21.82
 1,164,500 22.40 22.51 21.38 10,700 403,300 -12.7
03/03/2021
22.40
 1,721,500 22.40 22.54 22.30 1,700 1,148,800 -37.6
02/03/2021
22.40
 1,354,400 22.20 22.54 22.20 127,100 594,900 -15.3
01/03/2021
22.20
 1,398,800 21.79 22.20 21.79 113,900 915,400 -25.8
26/02/2021
21.79
 2,163,800 22.13 22.13 21.51 102,600 1,004,500 -28.7
25/02/2021
22.13
 2,183,500 22.47 22.61 21.86 95,800 1,214,000 -36.2
24/02/2021
22.47
 1,472,000 22.88 23.09 22.33 2,000 590,400 -19.6
23/02/2021
22.88
 1,473,800 23.15 23.29 22.74 30,400 797,200 -25.7
22/02/2021
23.15
 1,228,100 23.15 23.50 22.78 6,300 374,000 -12.5
19/02/2021
23.15
 661,100 23.43 23.43 22.88 300 129,400 -4.4
18/02/2021
23.43
 1,236,800 22.88 23.56 22.47 57,200 235,400 -6.0
17/02/2021
22.88
 742,200 21.79 23.22 21.99 157,900 64,600 3.1
09/02/2021
21.79
 1,565,400 21.17 21.86 21.04 492,900 1,228,600 -22.7
08/02/2021
21.17
 2,232,000 22.37 22.54 20.83 61,500 1,134,200 -33.0
05/02/2021
22.37
 885,900 22.33 22.68 22.20 66,400 355,200 -9.5
04/02/2021
22.33
 1,011,500 21.62 22.47 21.34 25,400 100,300 -2.4
03/02/2021
21.62
 1,430,500 20.87 22.30 20.93 97,700 520,300 -13.5
02/02/2021
20.87
 2,290,100 20.42 21.41 19.47 159,300 1,232,400 -31.9
01/02/2021
20.42
 1,581,100 21.79 21.99 20.35 25,000 276,100 -7.7
29/01/2021
21.79
 1,301,000 21.79 23.29 20.70 52,600 68,800 -0.5
28/01/2021
21.79
 1,491,900 23.39 23.39 21.79 35,700 93,000 -1.8
27/01/2021
23.39
 1,654,300 23.77 23.91 22.88 25,700 593,700 -19.4
26/01/2021
23.77
 1,425,600 24.25 24.45 23.26 1,900 589,300 -20.5
25/01/2021
24.25
 1,970,600 23.19 24.32 23.15 45,300 227,400 -6.4
22/01/2021
23.19
 1,412,300 22.54 23.32 22.47 264,500 106,800 5.4
21/01/2021
22.54
 1,051,600 22.40 22.78 22.06 70,000 12,400 1.9
20/01/2021
22.40
 1,311,200 21.79 22.61 21.11 568,300 448,400 3.8
19/01/2021
21.79
 2,189,800 22.98 22.98 21.41 11,800 126,900 -3.8
18/01/2021
22.98
 1,295,500 23.22 23.22 22.88 312,200 378,200 -2.2
15/01/2021
23.22
 1,743,600 22.54 23.39 22.33 305,300 53,000 8.6
14/01/2021
22.54
 1,309,700 22.40 22.61 21.99 58,600 126,900 -2.2
13/01/2021
22.40
 1,731,100 22.74 22.81 22.13 355,900 523,100 -5.4
12/01/2021
22.74
 1,492,200 22.23 23.09 21.92 182,700 179,500 0.1
11/01/2021
22.23
 2,166,900 20.83 22.27 20.70 279,500 109,900 5.4
08/01/2021
20.83
 1,314,900 20.70 20.97 20.52 83,600 177,000 -2.8
07/01/2021
20.70
 1,646,400 20.49 20.97 20.49 237,100 604,500 -11.1
06/01/2021
20.49
 1,741,400 20.08 21.04 20.08 28,500 367,100 -10.2
05/01/2021
20.08
 886,200 20.05 20.15 19.88 168,200 194,000 -0.8
04/01/2021
20.05
 1,284,600 20.01 20.25 19.88 47,600 298,900 -7.4
31/12/2020
20.01
 591,430 19.81 20.08 19.77 64,110 51,530 0.4
30/12/2020
19.81
 1,243,160 19.70 20.08 19.64 45,260 89,590 -1.3
29/12/2020
19.70
 2,112,050 19.43 20.01 19.26 80,060 613,200 -15.2
28/12/2020
19.43
 1,459,850 19.43 19.53 19.26 56,990 538,370 -13.6
25/12/2020
19.43
 1,210,400 19.33 19.43 18.85 140,030 211,700 -2.0
24/12/2020
19.33
 1,820,930 19.67 19.67 18.78 322,380 242,230 2.3
23/12/2020
19.67
 1,149,480 19.67 19.81 19.47 172,900 278,650 -3.0
22/12/2020
19.67
 2,052,640 19.19 19.94 19.02 69,410 355,180 -8.2
21/12/2020
19.19
 1,751,610 18.92 19.30 18.85 169,570 492,230 -9.0
18/12/2020
18.92
 2,520,760 18.78 19.02 18.68 430,560 1,350,340 -25.3
17/12/2020
18.78
 3,252,360 19.26 19.26 18.58 750,240 1,824,540 -29.6
16/12/2020
19.26
 1,870,300 18.92 19.36 18.89 505,220 717,660 -6.0
15/12/2020
18.92
 3,071,580 19.33 19.40 18.82 392,820 1,122,520 -20.4
14/12/2020
19.33
 2,162,070 19.09 19.57 19.09 825,340 1,285,690 -13.1
11/12/2020
19.09
 1,786,630 19.12 19.43 19.06 53,860 506,420 -12.7
10/12/2020
19.12
 3,048,980 18.85 19.47 18.78 253,900 110,280 4.0
09/12/2020
18.85
 1,307,160 18.61 18.99 18.44 212,050 79,690 3.6
08/12/2020
18.61
 1,560,270 18.58 18.65 18.37 757,460 9,740 20.3
07/12/2020
18.58
 1,587,990 18.41 18.65 18.41 432,780 8,850 11.5
04/12/2020
18.41
 1,328,770 18.48 18.54 18.37 165,170 24,580 3.8
03/12/2020
18.48
 2,276,280 18.34 18.58 18.20 771,450 17,320 20.3
02/12/2020
18.34
 2,685,130 18.13 18.85 18.10 753,740 708,950 1.2
01/12/2020
18.13
 1,677,010 18.27 18.30 17.93 188,770 398,720 -5.6
30/11/2020
18.27
 3,255,650 18.03 18.51 18.13 896,960 1,018,970 -3.3
27/11/2020
18.03
 2,549,720 17.93 18.17 17.89 342,890 550,000 -5.5
26/11/2020
17.93
 2,058,730 17.72 18.24 17.69 423,660 753,080 -8.7
25/11/2020
17.72
 1,664,620 17.86 18.13 17.69 30,930 342,720 -8.1
24/11/2020
17.86
 1,508,330 18.17 18.17 17.62 25,310 133,070 -2.8
23/11/2020
18.17
 1,772,520 18.07 18.41 17.96 406,510 384,130 0.6
20/11/2020
18.07
 6,066,190 16.90 18.07 16.84 926,060 1,444,390 -13.9
19/11/2020
16.90
 1,217,150 16.80 16.97 16.77 364,720 55,220 7.6
18/11/2020
16.80
 1,110,000 16.67 17.01 16.70 143,820 23,100 3.0
17/11/2020
16.67
 1,827,690 16.60 16.77 16.53 116,740 878,649 -18.5
16/11/2020
16.60
 2,381,080 16.90 16.97 16.53 325,900 1,277,300 -23.3
13/11/2020
16.90
 1,023,280 16.67 16.90 16.67 44,670 410,000 -9.0
12/11/2020
16.67
 1,212,020 16.67 16.84 16.60 82,630 500,000 -10.2
11/11/2020
16.67
 2,530,790 16.70 16.94 16.36 13,490 1,810,890 -43.6
10/11/2020
16.70
 1,525,060 16.97 17.08 16.70 117,230 1,103,200 -24.3
09/11/2020
16.97
 1,808,490 16.80 17.35 16.73 166,770 1,093,720 -23.1
06/11/2020
16.80
 1,038,960 17.04 17.11 16.80 23,150 706,140 -16.8
05/11/2020
17.04
 3,511,060 16.60 17.18 16.60 105,640 188,270 -2.1
04/11/2020
16.60
 974,330 16.63 16.67 16.53 228,930 956,960 -17.7
03/11/2020
16.63
 565,540 16.67 16.73 16.60 159,350 322,750 -4.0
02/11/2020
16.67
 397,380 17.08 17.08 16.60 19,140 167,060 -3.6
30/10/2020
17.08
 2,443,570 16.36 17.08 16.29 255,680 1,465,680 -29.4
29/10/2020
16.36
 931,850 16.39 16.43 16.26 70,290 559,790 -11.7
28/10/2020
16.39
 746,210 16.60 16.67 16.32 10,650 46,630 -0.9
27/10/2020
16.60
 461,280 16.80 16.87 16.60 10,310 17,430 -0.2
26/10/2020
16.80
 681,450 16.67 16.90 16.67 21,160 4,970 0.4
23/10/2020
16.67
 1,239,270 16.36 16.67 16.32 15,870 569,180 -13.3
22/10/2020
16.36
 1,380,110 16.36 16.39 16.29 0 1,542,650 -36.9
21/10/2020
16.36
 369,330 16.32 16.39 16.29 500 762,370 -18.2
20/10/2020
16.32
 811,810 16.19 16.60 16.22 12,780 459,010 -10.7
19/10/2020
16.19
 776,120 16.22 16.26 16.12 2,620 929,630 -21.9
16/10/2020
16.22
 683,570 16.36 16.36 16.12 11,000 639,700 -14.9
15/10/2020
16.36
 541,610 16.39 16.39 16.12 6,970 141,490 -3.2

Chính sách bảo mật | Điều khoản sử dụng |