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

13
-0.30
(-2.26%)
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
(2026-09-08) 		-2.39 -15.26% 93,133,400 -3,345,205 -94.0
13
15.64
13
2 tháng
(2026-08-10) 		-3.25 -19.70% 189,538,400 -8,188,605 -179.1
13
16.86
13
3 tháng
(2026-07-10) 		-5.20 -28.20% 300,925,400 -14,139,305 -291.1
13
18.45
13
6 tháng
(2026-04-13) 		-10.57 -44.37% 553,475,900 -49,447,405 -1,141.7
13
24.14
13
12 tháng
(2025-10-13) 		-16.34 -55.22% 1,301,815,400 -59,249,705 -1,436.2
13
32.59
13
24 tháng
(2024-10-18) 		-13.86 -51.12% 2,172,072,800 -125,965,156 -3,992.3
13
33.64
13
36 tháng
(2023-10-24) 		-9.74 -42.37% 2,843,224,400 -118,165,641 -3,693.9
13
33.64
13
60 tháng
(2021-11-03) 		-16.06 -54.79% 3,699,676,200 -53,623,820 -1,949.4
12.98
35.27
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
17.83
 1,235,900 17.96 18.10 17.72 941,900 12,900 24.5
21/03/2023
17.89
 1,173,400 17.76 17.89 17.28 663,200 33,200 -6.7
20/03/2023
17.59
 870,500 18.03 18.10 17.04 312,600 28,600 7.3
17/03/2023
18.27
 1,340,900 18.03 18.27 17.93 1,145,100 159,900 26.4
16/03/2023
17.93
 439,900 18.13 18.13 17.83 106,400 16,000 2.4
15/03/2023
18.13
 662,000 18.03 18.30 17.25 141,700 66,200 2.0
14/03/2023
17.62
 819,000 18.10 18.17 17.35 374,600 273,900 2.6
13/03/2023
18.10
 1,012,200 17.96 18.37 17.69 600,000 16,800 15.5
10/03/2023
18.10
 763,800 17.66 18.20 17.66 509,200 5,000 13.4
09/03/2023
17.76
 1,322,800 17.69 17.96 17.62 455,700 301,200 4.0
08/03/2023
17.69
 654,600 17.49 17.69 16.39 85,300 35,077 1.3
07/03/2023
17.62
 691,300 17.69 17.79 17.59 483,100 99,000 9.9
06/03/2023
17.69
 2,049,600 17.18 17.69 16.80 931,300 249,800 17.7
03/03/2023
16.63
 1,095,100 17.08 17.28 16.39 17,400 584,400 -13.8
02/03/2023
17.01
 770,300 16.87 17.38 16.87 100,000 407,200 -7.6
01/03/2023
16.84
 3,048,800 17.21 17.21 16.70 210,510 2,016,270 -44.5
28/02/2023
17.38
 943,200 17.55 17.62 16.80 151,480 627,680 -12.1
27/02/2023
17.38
 1,126,400 17.49 17.69 17.14 410 378,800 -9.6
24/02/2023
17.76
 1,058,000 18.20 18.37 17.55 137,500 395,210 -6.7
23/02/2023
18.20
 1,852,300 18.34 18.54 17.59 151,328 733,500 -15.5
22/02/2023
18.30
 1,595,600 19.12 19.12 18.30 145,400 315,400 -4.6
21/02/2023
19.19
 2,003,100 19.47 19.67 19.16 253,300 387,400 -3.8
20/02/2023
19.33
 2,333,900 19.06 19.33 19.02 330,100 800,300 -13.3
17/02/2023
18.99
 1,838,900 19.06 19.60 18.99 325,600 455,400 -3.6
16/02/2023
18.99
 1,161,200 18.82 18.99 18.58 344,900 330,600 0.4
15/02/2023
18.78
 1,757,300 18.17 18.82 18.17 539,500 0 14.8
14/02/2023
18.17
 1,101,800 18.13 18.37 17.89 423,000 208,600 5.7
13/02/2023
17.76
 2,904,600 18.71 18.78 17.59 68,000 1,954,520 -49.0
10/02/2023
18.78
 3,018,300 18.48 19.02 18.48 145,500 1,586,300 -39.6
09/02/2023
18.41
 1,181,900 18.44 18.54 18.37 1,189,118 1,712,640 -14.1
08/02/2023
18.44
 1,501,200 18.58 18.61 18.24 362,782 888,600 -14.2
07/02/2023
18.58
 1,773,200 18.78 19.19 18.58 53,700 406,500 -9.6
06/02/2023
18.68
 1,615,200 18.37 18.71 18.24 99,700 515,300 -11.4
03/02/2023
18.41
 2,075,200 18.30 18.44 18.07 462,410 86,200 10.1
02/02/2023
18.17
 1,347,700 18.13 18.71 18.10 220,340 566,400 -9.2
01/02/2023
18.10
 2,835,300 19.47 19.53 17.79 469,400 1,554,400 -28.8
31/01/2023
19.12
 2,429,000 18.95 19.23 18.95 365,900 1,384,100 -28.5
30/01/2023
18.95
 1,299,300 18.89 19.47 18.65 121,900 341,712 -6.1
27/01/2023
18.89
 1,104,400 18.89 19.19 18.75 198,800 240,800 -1.2
19/01/2023
18.85
 1,443,900 18.95 19.12 18.85 765,110 370,900 10.9
18/01/2023
18.99
 817,600 18.30 19.06 18.24 243,000 21,100 6.2
17/01/2023
18.30
 882,200 18.03 18.34 17.93 302,600 92,512 5.6
16/01/2023
18.00
 1,044,800 17.89 18.13 17.89 484,700 85,840 10.5
13/01/2023
17.89
 1,532,600 18.51 18.65 17.62 462,700 406,340 1.5
12/01/2023
18.30
 1,935,200 19.26 19.33 18.30 571,600 230,900 9.1
11/01/2023
19.19
 1,262,300 19.12 19.36 19.09 430,700 15,700 11.7
10/01/2023
19.06
 1,522,900 19.12 19.19 18.78 781,700 71,400 19.8
09/01/2023
19.09
 2,627,400 19.02 19.47 19.02 1,021,170 1,384,600 -10.2
06/01/2023
18.99
 3,116,700 19.06 19.50 18.92 1,228,700 954,200 7.6
05/01/2023
18.92
 1,108,500 19.02 19.16 18.89 547,300 192,100 9.8
04/01/2023
19.02
 1,528,300 19.26 19.26 18.82 428,700 324,500 2.9
03/01/2023
19.12
 1,783,300 18.37 19.26 18.17 319,700 541,400 -6.2
30/12/2022
18.10
 784,000 19.33 19.33 18.10 338,800 214,400 3.3
29/12/2022
19.09
 1,415,400 18.51 19.23 18.24 624,200 286,100 9.4
28/12/2022
18.48
 1,123,200 18.34 19.09 18.00 284,100 85,100 5.4
27/12/2022
18.00
 1,083,300 17.14 18.00 17.11 769,600 111,629 17.3
26/12/2022
16.84
 1,389,700 17.89 17.96 16.84 666,700 93,400 14.1
23/12/2022
17.93
 1,106,400 18.44 18.44 17.83 130,700 443,393 -8.2
22/12/2022
18.34
 1,514,900 17.28 18.34 17.21 479,100 143,400 9.0
21/12/2022
17.14
 1,299,700 17.66 17.76 16.90 265,100 112,600 3.8
20/12/2022
17.62
 1,975,200 18.24 18.65 17.01 766,000 408,900 9.2
19/12/2022
18.24
 2,347,000 18.78 18.78 18.24 445,000 1,634,300 -31.8
16/12/2022
18.78
 4,008,400 19.19 20.01 18.78 1,649,800 2,904,010 -34.5
15/12/2022
19.26
 1,051,900 19.09 19.43 18.95 426,974 82,100 9.7
14/12/2022
19.12
 1,397,600 19.67 19.67 18.85 766,200 391,310 10.5
13/12/2022
19.06
 2,343,600 18.71 19.09 17.76 813,800 880,500 -1.9
12/12/2022
19.09
 3,708,400 20.49 20.49 19.09 667,900 1,708,900 -29.1
09/12/2022
20.52
 2,462,800 20.63 20.63 19.94 1,776,300 991,700 23.6
08/12/2022
20.70
 4,646,300 20.35 20.80 19.74 2,325,500 1,519,402 24.4
07/12/2022
20.42
 3,292,600 20.18 21.11 19.94 1,565,800 719,600 25.3
06/12/2022
20.18
 3,309,000 20.87 21.14 20.18 1,606,900 342,315 37.4
05/12/2022
21.24
 3,500,900 20.83 21.24 20.29 1,527,800 380,771 35.7
02/12/2022
19.88
 2,560,000 18.58 19.88 18.30 1,374,700 153,610 35.5
01/12/2022
18.58
 6,110,400 19.94 20.01 17.89 3,481,700 1,647,356 49.9
30/11/2022
18.71
 2,715,400 17.89 18.71 17.42 1,678,800 143,705 42.1
29/11/2022
17.52
 8,516,200 16.87 17.52 16.73 5,784,800 477,200 136.1
28/11/2022
16.39
 5,668,100 15.68 16.39 15.61 1,959,400 253,805 40.9
25/11/2022
15.33
 4,957,400 14.68 15.33 14.65 2,650,300 18,600 59.1
24/11/2022
14.34
 3,817,700 14.79 15.09 13.90 676,600 1,448,600 -16.2
23/11/2022
14.92
 2,312,500 15.23 15.33 14.68 147,300 176,700 -0.6
22/11/2022
15.33
 4,370,700 15.30 16.12 15.03 816,000 424,370 8.8
21/11/2022
15.30
 2,963,200 15.37 15.44 14.99 540,800 213,330 7.3
18/11/2022
15.09
 4,560,900 14.75 15.30 14.68 4,843,000 1,230,500 79.8
17/11/2022
14.72
 6,040,300 13.97 14.75 13.83 8,043,900 748,300 157.2
16/11/2022
13.83
 3,950,700 12.91 14.17 12.33 2,632,000 125,000 50.8
15/11/2022
13.25
 2,099,200 13.87 13.90 13.05 1,998,000 83,300 37.1
14/11/2022
13.87
 2,813,200 13.76 14.14 13.52 2,532,700 46,300 50.5
11/11/2022
13.80
 3,558,000 13.11 13.87 13.11 19,434,400 20,005 392.2
10/11/2022
12.98
 1,751,200 12.94 13.46 12.91 1,543,405 97,400 27.5
09/11/2022
13.87
 2,203,500 13.80 14.31 13.73 520,500 296,600 4.5
08/11/2022
13.87
 2,206,800 12.91 14.48 12.77 5,867,200 677,800 105.3
07/11/2022
13.63
 1,865,300 14.04 14.14 13.63 353,300 43,700 6.2
04/11/2022
14.65
 2,120,300 15.61 15.61 14.65 494,200 394,720 2.1
03/11/2022
15.74
 1,194,200 15.57 15.74 15.50 511,500 235,500 6.4
02/11/2022
15.71
 1,554,300 15.57 15.81 15.30 169,700 68,600 2.3
01/11/2022
15.57
 1,567,500 15.64 15.98 15.23 118,500 878,000 -17.3
31/10/2022
15.50
 1,503,000 15.71 15.71 14.86 5,168,300 457,200 106.9
28/10/2022
15.71
 1,681,000 15.98 16.26 15.64 117,600 405,789 -6.6
27/10/2022
15.71
 1,666,000 15.09 15.85 15.03 359,000 669,600 -7.0
26/10/2022
14.82
 2,967,900 14.41 15.33 14.41 235,300 1,250,600 -22.2

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