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)
25/10/2022
14.34
 3,442,700 14.89 15.37 14.10 377,000 2,266,500 -39.3
24/10/2022
15.16
 1,223,700 16.29 16.46 15.16 252,000 638,200 -8.9
21/10/2022
16.29
 3,271,800 17.35 17.42 16.22 18,000 968,200 -22.8
20/10/2022
17.42
 1,389,400 17.62 17.66 17.14 16,200 314,100 -7.6
19/10/2022
17.66
 1,010,700 17.93 18.03 17.42 117,000 417,900 -7.8
18/10/2022
17.96
 1,556,000 17.66 18.30 17.62 187,600 114,600 1.9
17/10/2022
17.49
 1,981,000 18.00 18.00 17.04 57,700 431,200 -9.6
14/10/2022
18.10
 2,591,300 18.44 18.48 17.79 356,100 1,242,700 -23.5
13/10/2022
18.10
 1,449,100 17.83 18.17 17.76 515,000 117,000 10.5
12/10/2022
17.83
 2,143,600 16.87 17.83 16.67 290,500 114,400 4.6
11/10/2022
16.67
 2,265,900 17.83 17.83 16.46 107,800 115,006 -0.2
10/10/2022
17.69
 2,539,100 16.87 18.10 16.87 299,200 413,002 -2.9
07/10/2022
17.08
 3,114,300 17.08 17.62 16.70 654,175 351,700 7.6
06/10/2022
17.93
 2,310,200 18.78 18.78 17.55 72,000 215,100 -3.8
05/10/2022
18.78
 2,711,700 18.41 19.06 18.24 455,500 521,460 -1.8
04/10/2022
17.86
 3,042,100 17.76 18.44 17.62 538,200 528,595 0.3
03/10/2022
17.83
 3,851,100 18.78 19.12 17.83 192,500 280,200 -2.3
30/09/2022
19.16
 4,391,200 19.64 19.98 18.41 438,600 1,192,100 -21.1
29/09/2022
19.77
 3,953,500 20.49 21.07 19.77 92,600 1,748,400 -47.9
28/09/2022
20.08
 1,665,500 20.01 20.66 19.67 92,275 66,800 0.7
27/09/2022
20.08
 3,047,500 20.42 20.42 19.16 291,900 1,305,700 -29.8
26/09/2022
20.22
 6,888,200 20.97 20.97 19.91 364,500 5,146,900 -141.6
23/09/2022
21.38
 2,782,300 21.79 21.89 21.04 120,200 1,367,900 -39.1
22/09/2022
21.48
 4,042,900 21.34 21.75 20.63 332,900 2,868,605 -79.7
21/09/2022
21.48
 1,688,500 22.78 22.78 21.41 8,000 991,427 -30.9
20/09/2022
22.81
 1,023,200 23.02 23.12 22.47 119,449 358,812 -8.0
19/09/2022
22.98
 1,230,200 23.22 23.56 22.78 186,401 475,180 -9.7
16/09/2022
23.15
 4,361,400 24.28 24.28 23.15 1,627,850 3,890,871 -76.7
15/09/2022
24.25
 761,800 24.38 24.45 23.97 54,100 336,672 1.9
14/09/2022
24.38
 869,500 24.18 24.49 24.18 610,000 557,900 -1.8
13/09/2022
24.45
 968,600 24.52 24.59 24.35 629,200 805,828 -1.8
12/09/2022
24.45
 740,100 24.32 24.52 24.32 20,941 208,481 -18.3
09/09/2022
24.25
 962,100 24.25 24.28 24.14 34,900 550,900 -18.3
08/09/2022
24.25
 652,700 24.25 24.38 24.11 37,200 317,300 -9.9
07/09/2022
24.11
 1,257,400 24.73 24.79 24.08 18,500 473,600 -16.1
06/09/2022
24.73
 1,503,400 25.13 25.27 24.62 16,300 859,000 -30.5
05/09/2022
25.13
 927,700 25.37 25.58 25.00 15,800 404,500 -14.3
31/08/2022
25.27
 1,026,700 25.75 25.78 25.27 72,300 551,500 -17.7
30/08/2022
25.75
 606,400 25.68 25.99 25.68 19,900 34,500 -0.6
29/08/2022
25.68
 996,400 25.95 25.99 25.54 21,200 199,800 -6.7
26/08/2022
26.19
 676,700 25.92 26.33 25.92 48,800 28,600 0.8
25/08/2022
26.09
 660,700 25.78 26.16 25.78 103,100 18,000 3.3
24/08/2022
25.78
 1,025,600 25.82 25.95 25.68 26,400 670,800 -24.3
23/08/2022
25.75
 1,371,400 25.61 25.75 25.24 70,700 263,300 -7.3
22/08/2022
25.75
 946,500 26.36 26.36 25.75 30,000 113,100 -3.1
19/08/2022
26.43
 790,200 26.84 26.91 26.30 54,900 114,900 -2.3
18/08/2022
26.84
 1,082,900 26.84 27.08 26.81 9,200 71,400 -2.4
17/08/2022
26.84
 1,150,500 26.57 26.84 26.54 127,600 159,800 -1.3
16/08/2022
26.54
 699,600 26.50 26.84 26.40 60,400 109,600 -1.9
15/08/2022
26.50
 1,005,200 26.54 26.57 26.36 65,400 233,800 -6.5
12/08/2022
26.50
 714,700 26.50 26.60 26.36 85,100 224,800 -5.4
11/08/2022
26.64
 853,100 26.64 26.77 26.57 236,500 110,700 4.9
10/08/2022
26.47
 740,600 26.23 26.54 26.16 41,400 14,500 1.0
09/08/2022
26.19
 733,100 26.36 26.40 26.16 1,600 36,600 -1.3
08/08/2022
26.36
 657,100 26.43 26.64 26.09 10,000 46,900 -1.4
05/08/2022
26.43
 635,500 26.57 26.57 26.26 74,500 25,300 1.9
04/08/2022
26.64
 980,100 26.60 26.71 26.40 472,100 0 18.4
03/08/2022
26.60
 933,000 26.09 26.60 26.09 377,700 3,100 14.6
02/08/2022
26.57
 1,422,300 26.23 26.64 25.89 715,400 28,800 26.7
01/08/2022
26.30
 763,300 25.68 26.50 25.61 381,100 22,400 13.8
29/07/2022
25.61
 959,300 26.06 26.36 25.58 717,400 632,800 3.2
28/07/2022
25.95
 692,800 25.48 26.09 25.44 228,100 15,000 8.1
27/07/2022
25.48
 649,500 25.24 25.68 25.17 36,000 46,700 -0.4
26/07/2022
25.31
 1,158,500 24.79 25.34 24.76 523,000 0 19.4
25/07/2022
24.79
 530,000 24.79 25.17 24.79 111,000 47,200 2.3
22/07/2022
24.93
 637,800 25.13 25.20 24.86 27,200 93,800 9.1
21/07/2022
25.24
 967,100 25.07 25.34 24.79 421,600 37,400 14.2
20/07/2022
25.07
 871,200 24.79 25.13 24.69 243,100 2,400 8.8
19/07/2022
24.59
 673,700 24.73 24.73 24.35 66,600 61,800 0.2
18/07/2022
24.73
 515,300 24.86 24.86 24.62 2,200 18,900 -0.6
15/07/2022
24.83
 724,100 25.27 25.51 24.79 130,000 234,300 -3.8
14/07/2022
25.13
 1,659,300 24.11 25.13 23.91 186,200 3,500 6.7
13/07/2022
24.14
 670,700 24.32 24.35 24.08 14,100 44,100 -1.1
12/07/2022
24.32
 615,700 23.94 24.32 23.91 38,300 225,400 -6.7
11/07/2022
23.91
 734,900 24.59 24.73 23.91 23,800 393,900 -13.0
08/07/2022
24.62
 1,076,200 24.35 25.07 24.28 365,200 122,100 -13.0
07/07/2022
24.32
 828,700 23.91 24.32 23.84 390,000 251,200 4.9
06/07/2022
23.94
 1,045,000 23.84 24.25 23.56 240,400 507,000 -9.3
05/07/2022
24.04
 536,000 24.45 24.59 24.04 33,600 238,700 -7.2
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
04/07/2022
24.45
 432,600 24.52 24.55 24.32 11,200 33,900 -0.8
01/07/2022
24.12
 830,400 24.15 24.53 23.60 166,800 219,700 -2.1
30/06/2022
24.15
 514,300 24.34 24.46 24.15 95,800 12,800 3.2
29/06/2022
24.40
 626,400 24.28 24.59 24.22 526,400 465,400 2.4
28/06/2022
24.37
 712,200 24.34 24.65 24.28 102,500 108,900 -0.3
27/06/2022
24.25
 879,300 23.84 24.34 23.84 254,500 110,100 5.6
24/06/2022
23.87
 645,400 23.53 24.03 23.53 86,700 296,800 -8.1
23/06/2022
23.66
 471,500 23.84 23.91 23.60 27,200 93,800 -2.5
22/06/2022
23.91
 656,400 23.91 24.18 23.60 130,000 351,700 -8.5
21/06/2022
24.00
 824,100 23.91 24.22 23.66 157,400 222,400 -2.5
20/06/2022
23.94
 1,020,200 24.15 24.34 23.60 94,400 319,100 -8.7
17/06/2022
24.22
 836,900 23.84 24.40 23.22 132,000 154,100 -0.9
16/06/2022
24.28
 638,600 23.63 24.46 23.63 188,900 128,100 2.4
15/06/2022
23.66
 1,117,100 24.15 24.22 23.16 211,000 369,600 -6.0
14/06/2022
24.22
 1,225,100 24.90 24.90 24.18 240,400 404,700 -6.4
13/06/2022
24.77
 792,700 25.09 25.27 24.77 225,900 177,600 1.9
10/06/2022
25.43
 629,400 25.43 25.77 25.33 304,000 8,000 12.1
09/06/2022
25.49
 878,200 25.64 25.77 25.21 100,800 359,700 -10.6
08/06/2022
25.64
 825,000 25.09 26.08 25.09 77,700 191,500 -4.7
07/06/2022
25.09
 652,900 24.90 25.09 24.77 185,600 186,000 0.0
06/06/2022
25.24
 631,700 25.33 25.40 24.84 66,100 215,400 -6.0

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