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

32.60
-0.20
(-0.61%)
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
(2024-10-23) 		-0.70 -2.10% 47,998,300 -2,427,999 -78.2
32
33.65
32.60
2 tháng
(2024-09-23) 		-1.85 -5.38% 116,554,000 -5,201,299 -150.2
32
35.77
32.60
3 tháng
(2024-08-26) 		-1.67 -4.88% 171,586,800 -10,578,799 -355.9
32
35.77
32.60
6 tháng
(2024-05-27) 		0.05 0.17% 355,673,100 -11,735,270 -404.6
31.36
35.77
32.60
12 tháng
(2023-11-28) 		4.15 14.57% 694,401,700 1,904,929 110.7
26.91
35.77
32.60
24 tháng
(2022-12-05) 		6.90 26.84% 1,123,067,200 17,280,883 604.2
20.12
35.77
32.60
36 tháng
(2021-12-08) 		-1.81 -5.26% 1,528,994,300 61,217,950 1,577.9
15.70
42.67
32.60
60 tháng
(2019-12-19) 		15.84 94.52% 2,407,537,730 -8,264,259 -302.5
11.66
42.67
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
22.61
 7,732,600 21.45 22.92 21.31 989,300 3,215,300 -74.0
16/04/2021
21.45
 2,106,100 21.24 21.58 21.04 350,200 686,700 -10.5
15/04/2021
21.24
 3,427,100 21.65 21.79 21.17 9,000 2,034,100 -63.1
14/04/2021
21.65
 1,345,900 21.48 21.75 21.17 11,500 38,500 -0.8
13/04/2021
21.48
 2,402,600 21.92 21.99 21.41 204,500 653,100 -14.2
12/04/2021
21.92
 1,776,500 21.75 22.03 21.72 42,800 367,900 -10.4
09/04/2021
21.75
 1,600,800 21.45 21.92 21.65 53,800 692,400 -20.4
08/04/2021
21.45
 3,222,500 21.07 22.20 21.38 27,900 973,400 -30.0
07/04/2021
21.07
 1,649,900 21.14 21.24 20.97 105,500 778,800 -20.8
06/04/2021
21.14
 1,620,200 20.97 21.31 20.80 31,000 361,700 -10.2
05/04/2021
20.97
 2,108,200 21.38 21.55 20.87 11,200 750,800 -22.8
02/04/2021
21.38
 1,086,800 21.17 21.51 21.31 116,000 7,400 3.4
01/04/2021
21.17
 2,047,300 20.80 21.24 20.80 431,000 539,100 -3.3
31/03/2021
20.80
 1,324,500 20.76 20.93 20.63 323,700 204,700 3.6
30/03/2021
20.76
 1,256,700 20.76 21.07 20.70 37,700 523,900 -14.8
29/03/2021
20.76
 779,900 20.49 20.83 20.52 64,200 6,009,200 -175.3
26/03/2021
20.49
 1,308,100 21.11 21.11 20.35 373,300 78,500 9.0
25/03/2021
21.11
 1,804,200 21.11 21.21 20.42 300,900 207,200 3.0
24/03/2021
21.11
 1,651,900 21.45 21.45 20.83 348,400 75,800 8.4
23/03/2021
21.45
 1,387,800 21.86 21.86 21.31 207,400 401,500 -6.1
22/03/2021
21.86
 1,251,800 22.16 22.23 21.86 7,400 123,600 -3.7
19/03/2021
22.16
 2,289,800 21.99 22.37 21.79 17,300 68,800 -1.7
18/03/2021
21.99
 1,755,000 21.51 22.06 21.51 62,500 0 2.0
17/03/2021
21.51
 1,904,400 21.34 21.72 21.31 39,400 838,600 -25.1
16/03/2021
21.34
 1,203,000 21.41 21.45 21.11 4,300 324,400 -10.0
15/03/2021
21.41
 1,416,300 21.28 21.55 21.24 100 687,800 -21.6
12/03/2021
21.28
 1,911,700 21.55 21.65 21.21 301,200 1,224,800 -29.1
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

Chính sách bảo mật | Điều khoản sử dụng |