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

32.80
-0.55
(-1.65%)
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)
14/10/2020
16.39
 261,800 16.29 16.43 16.15 1,730 15,400 -0.3
13/10/2020
16.29
 850,770 16.46 16.46 16.12 29,550 443,430 -9.8
12/10/2020
16.46
 687,060 16.56 16.60 16.39 165,800 233,850 -1.6
09/10/2020
16.56
 440,240 16.56 16.60 16.36 500 80,210 -1.9
08/10/2020
16.56
 491,910 16.80 16.80 16.49 4,260 83,330 -1.9
07/10/2020
16.80
 406,060 17.01 17.01 16.77 90 15,200 -0.4
06/10/2020
17.01
 918,350 16.87 17.18 16.90 115,310 101,520 0.3
05/10/2020
16.87
 716,860 16.56 16.94 16.53 114,290 8,310 2.6
02/10/2020
16.56
 928,170 16.63 16.63 16.29 2,940 10,000 -0.2
01/10/2020
16.63
 360,380 16.56 16.67 16.56 0 16,530 -0.4
30/09/2020
16.56
 541,530 16.67 16.67 16.39 2,130 2,480 -0.0
29/09/2020
16.67
 458,040 16.53 16.70 16.46 100,000 12,220 2.1
28/09/2020
16.53
 281,670 16.53 16.60 16.46 353,340 88,310 6.4
25/09/2020
16.53
 524,660 16.67 16.70 16.49 5,980 288,530 -6.9
24/09/2020
16.67
 556,500 16.77 16.80 16.53 300 422,320 -10.3
23/09/2020
16.77
 591,270 16.90 16.94 16.77 4,070 354,490 -8.6
22/09/2020
16.90
 952,030 16.63 17.04 16.63 144,320 340,880 -4.9
21/09/2020
16.63
 714,600 16.60 16.67 16.60 139,580 454,810 -7.7
18/09/2020
16.60
 329,490 16.46 16.63 16.49 7,810 32,100 -0.6
17/09/2020
16.46
 726,490 16.67 16.67 16.39 4,820 79,380 -1.8
16/09/2020
16.67
 282,800 16.73 16.77 16.56 53,000 35,560 0.4
15/09/2020
16.73
 573,640 16.67 16.84 16.73 149,310 260,600 -2.7
14/09/2020
16.67
 422,740 16.46 16.70 16.49 26,400 156,210 -3.2
11/09/2020
16.46
 753,970 16.36 16.53 16.26 14,860 5,517,160 -131.4
10/09/2020
16.36
 721,800 16.53 16.67 16.36 9,880 399,850 -9.4
09/09/2020
16.53
 410,220 16.63 16.63 16.32 57,920 4,970 1.3
08/09/2020
16.63
 420,510 16.63 16.67 16.43 0 129,700 -3.2
07/09/2020
16.63
 533,690 17.04 17.04 16.63 111,010 249,550 -3.4
04/09/2020
17.04
 779,920 17.08 17.42 16.94 961,790 1,014,240 -1.3
03/09/2020
17.08
 1,166,890 16.70 17.08 16.77 185,010 281,260 -2.4
01/09/2020
16.70
 492,190 16.63 16.73 16.53 191,180 207,950 -0.4
31/08/2020
16.63
 562,860 16.73 16.80 16.56 50,000 50,570 -0.0
28/08/2020
16.73
 446,000 16.80 16.80 16.73 100,750 0 2.5
27/08/2020
16.80
 550,440 16.77 16.84 16.60 110,090 241,220 -3.2
26/08/2020
16.77
 378,880 16.80 16.87 16.49 529,810 512,610 0.4
25/08/2020
16.80
 1,195,060 16.32 16.80 16.32 521,220 650,000 -3.1
24/08/2020
16.32
 425,800 16.29 16.39 16.26 275,670 398,300 -2.9
21/08/2020
16.29
 901,320 15.91 16.32 15.91 717,340 963,700 -5.9
20/08/2020
15.91
 614,950 15.91 16.05 15.81 129,800 132,960 -0.1
19/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/08/2020
15.91
 283,990 15.64 15.98 15.71 67,130 126,020 -1.4
18/08/2020
15.64
 360,700 15.64 15.71 15.61 72,120 196,240 -3.1
17/08/2020
15.64
 352,730 15.64 15.74 15.55 5,200 123,600 -2.9
14/08/2020
15.64
 445,490 15.64 15.87 15.64 40,200 106,300 -1.6
13/08/2020
15.64
 369,970 15.39 15.64 15.39 91,870 85,170 0.2
12/08/2020
15.39
 320,710 15.55 15.58 15.33 3,400 177,380 -4.2
11/08/2020
15.55
 279,810 15.61 15.68 15.36 380 49,110 -1.2
10/08/2020
15.61
 549,960 15.64 15.74 15.61 21,320 100,740 -2.0
07/08/2020
15.64
 328,240 15.77 15.77 15.58 15,030 84,790 -1.7
06/08/2020
15.77
 321,800 15.77 15.87 15.68 147,790 33,060 2.8
05/08/2020
15.77
 318,600 15.52 15.84 15.42 174,800 31,800 3.5
04/08/2020
15.52
 363,840 15.04 15.52 15.04 183,780 79,420 2.5
03/08/2020
15.04
 198,590 14.56 15.10 14.72 64,690 85,420 -0.5
31/07/2020
14.56
 1,471,660 15.26 15.33 14.56 159,460 2,335,600 -49.7
30/07/2020
15.26
 273,280 14.98 15.26 15.04 64,720 10,430 1.3
29/07/2020
14.98
 265,730 15.10 15.10 14.59 64,720 10,430 1.3
28/07/2020
15.10
 396,620 14.66 15.10 14.50 38,380 0 0.9
27/07/2020
14.66
 712,260 15.55 15.55 14.66 292,200 0 6.8
24/07/2020
15.55
 1,055,320 15.80 15.80 15.26 166,100 31,210 3.3
23/07/2020
15.80
 306,990 15.77 15.84 15.71 136,310 57,550 1.9
22/07/2020
15.77
 461,050 15.77 15.84 15.64 220,680 180,200 1.0
21/07/2020
15.77
 529,530 15.68 15.99 15.61 129,320 162,600 -0.8
20/07/2020
15.68
 740,840 15.96 15.96 15.68 352,260 537,850 -4.6
17/07/2020
15.96
 365,900 16.15 16.15 15.90 101,310 100,000 0.0
16/07/2020
16.15
 1,176,680 15.61 16.15 15.68 695,790 400,000 7.4
15/07/2020
15.61
 543,180 15.42 15.61 15.45 257,270 195,000 1.5
14/07/2020
15.42
 232,340 15.42 15.48 15.39 17,440 60,850 -1.1
13/07/2020
15.42
 932,440 15.39 15.68 15.39 710,290 969,450 -6.3
10/07/2020
15.39
 436,560 15.29 15.39 15.17 110,660 0 2.7
09/07/2020
15.29
 595,500 15.29 15.29 15.13 210,000 166,760 1.0
08/07/2020
15.29
 357,990 15.33 15.33 15.20 113,220 107,720 0.1
07/07/2020
15.33
 271,640 15.39 15.39 15.29 67,740 15,600 1.3
06/07/2020
15.39
 316,590 15.29 15.45 15.29 125,430 36,980 2.1
03/07/2020
15.29
 597,160 14.98 15.42 15.01 43,990 90,000 -1.1
02/07/2020
14.98
 699,900 14.85 14.98 14.59 384,380 224,270 3.8
01/07/2020
14.85
 236,030 14.78 14.88 14.66 21,220 33,000 -0.3
30/06/2020
14.78
 475,130 14.78 14.85 14.50 209,450 398,350 -4.5
29/06/2020
14.78
 735,640 15.04 15.17 14.53 284,450 473,350 -4.5
26/06/2020
15.04
 614,300 15.20 15.20 15.01 209,450 398,350 -4.5
25/06/2020
15.20
 651,610 15.29 15.29 14.98 680,010 635,000 1.1
24/06/2020
15.29
 696,100 15.36 15.42 15.17 590,000 527,250 1.5
23/06/2020
15.36
 900,610 15.45 15.48 15.23 545,000 428,930 2.8
22/06/2020
15.45
 566,040 15.48 15.61 15.26 161,000 19,760 3.4
19/06/2020
15.48
 876,080 14.91 15.55 14.94 171,760 80,000 2.2
18/06/2020
14.91
 367,240 14.85 14.98 14.69 863,830 805,000 1.4
17/06/2020
14.85
 299,130 14.85 14.88 14.78 113,740 59,000 1.3
16/06/2020
14.85
 367,980 14.66 14.85 14.72 268,220 250,000 0.4
15/06/2020
14.66
 627,870 14.78 14.91 14.53 935,100 903,350 0.7
12/06/2020
14.78
 964,400 14.88 14.88 14.47 1,260,950 1,537,420 -6.4
11/06/2020
14.88
 1,061,760 15.01 15.29 14.66 2,504,750 2,287,150 5.1
10/06/2020
15.01
 1,454,910 14.98 15.01 14.75 1,845,910 2,091,210 -5.7
09/06/2020
14.98
 891,610 15.23 15.36 14.98 183,410 125,020 1.4
08/06/2020
15.23
 702,370 14.88 15.42 14.88 40,290 5,510 0.8
05/06/2020
14.88
 1,012,930 14.66 14.94 14.59 19,080 860 0.4
04/06/2020
14.66
 1,333,970 14.78 15.04 14.62 100,000 82,350 0.4
03/06/2020
14.78
 1,355,550 14.18 14.78 14.02 130,830 352,960 -5.0
02/06/2020
14.18
 805,820 14.18 14.34 14.05 1,370 173,240 -3.8
01/06/2020
14.18
 500,190 14.02 14.18 13.99 25,050 39,280 -0.3
29/05/2020
14.02
 636,980 13.86 14.05 13.86 286,940 7,800 6.1
28/05/2020
13.86
 194,020 13.83 13.96 13.80 16,000 6,510 0.2
27/05/2020
13.83
 438,170 14.05 14.15 13.73 480 7,480 -0.2

Chính sách bảo mật | Điều khoản sử dụng |