Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

4.55
-0.05
(-1.09%)
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
(2026-08-19) 		-0.17 -3.56% 49,584,500 335,500 1.9
4.55
6.79
4.55
2 tháng
(2026-07-20) 		-0.30 -6.12% 107,441,200 360,300 2.0
4.55
6.79
4.55
3 tháng
(2026-06-22) 		-0.38 -7.63% 180,071,500 414,400 2.3
4.55
6.79
4.55
6 tháng
(2026-03-23) 		-0.50 -9.80% 544,262,700 -2,815,600 -14.8
4.55
6.85
4.55
12 tháng
(2025-09-23) 		-2.38 -34.10% 2,182,070,200 -5,238,400 -38.2
4.55
8.70
4.55
24 tháng
(2024-09-30) 		-0.70 -13.21% 4,154,840,700 5,565,100 -22.0
4.55
8.70
4.55
36 tháng
(2023-10-04) 		-1.54 -25.08% 5,087,045,700 4,597,206 -26.9
4.55
8.70
4.55
60 tháng
(2021-10-14) 		-5.94 -56.35% 6,882,796,800 5,280,427 10.8
4.05
16.47
4.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
4.55
 1,739,800 4.35 4.62 4.35 5,000 82,400 -0.4
16/11/2022
4.32
 2,843,700 3.78 4.33 3.78 232,200 47,400 0.8
15/11/2022
4.06
 559,200 4.06 4.39 4.06 18,300 0 0.1
14/11/2022
4.36
 757,700 4.49 4.55 4.36 36,600 30,900 0.0
11/11/2022
4.68
 1,543,100 4.79 4.89 4.46 101,400 51,612 0.2
10/11/2022
4.79
 723,900 4.90 5 4.79 5,400 61,700 -0.3
09/11/2022
5.15
 1,140,700 5.10 5.30 5.07 21,900 47,000 -0.1
08/11/2022
5.19
 1,457,500 4.81 5.20 4.79 208,200 45,400 0.8
07/11/2022
5.15
 936,400 5.40 5.49 5.15 5,224 74,600 -0.4
04/11/2022
5.53
 1,778,000 5.94 5.94 5.53 5,700 65,400 -0.3
03/11/2022
5.94
 906,800 6.09 6.17 5.85 400 43,600 -0.3
02/11/2022
6.19
 567,000 6.20 6.30 6.10 19,700 8,000 0.1
01/11/2022
6.20
 980,600 6.15 6.41 6.15 33,100 4,100 0.2
31/10/2022
6.30
 1,093,000 6.29 6.43 6.05 3,300 48,900 -0.3
28/10/2022
6.30
 1,480,900 6.35 6.49 6.15 0 99,056 -0.6
27/10/2022
6.09
 1,642,600 5.75 6.09 5.70 39,700 11,900 0.2
26/10/2022
5.70
 1,278,300 5.40 5.79 5.40 61,200 18,400 0.2
25/10/2022
5.70
 2,268,100 5.72 6.15 5.64 158,500 40,600 0.7
24/10/2022
6.06
 940,100 6.41 6.42 6.06 18,800 18,300 0.0
21/10/2022
6.51
 1,262,600 6.90 6.90 6.51 100 32,900 -0.2
20/10/2022
6.99
 779,500 7.05 7.05 6.72 0 32,600 -0.2
19/10/2022
7.08
 452,100 7.08 7.10 6.95 6,200 10,300 -0.0
18/10/2022
7.08
 850,700 7.20 7.29 7.03 10,200 9,500 0.0
17/10/2022
7.05
 887,700 7 7.10 6.79 120 25,600 -0.2
14/10/2022
7.14
 1,104,900 6.83 7.15 6.83 106,800 1,400 0.8
13/10/2022
6.80
 1,201,900 6.69 6.89 6.54 10,100 30,200 -0.1
12/10/2022
6.60
 1,130,000 6.46 6.60 6.26 97,400 5,500 0.6
11/10/2022
6.46
 1,076,600 6.71 6.85 6.46 0 51,300 -0.3
10/10/2022
6.94
 943,700 6.75 7.05 6.60 63,000 3,200 0.4
07/10/2022
6.99
 1,869,900 7.11 7.15 6.79 18,000 4,300 0.1
06/10/2022
7.30
 877,200 7.58 7.58 7.16 61,900 26,200 0.3
05/10/2022
7.60
 1,110,200 7.34 7.60 7.18 160,100 1,200 1.2
04/10/2022
7.14
 907,000 7.10 7.27 6.98 100,900 32,600 0.5
03/10/2022
7.18
 1,271,700 7.65 7.69 7.18 4,900 193,900 -1.4
30/09/2022
7.72
 1,480,800 7.65 7.75 7.21 79,200 164,500 -0.7
29/09/2022
7.75
 697,800 7.86 8.08 7.74 39,514 23,700 0.1
28/09/2022
7.78
 798,900 7.71 8.10 7.68 9,500 29,700 -0.2
27/09/2022
7.80
 783,200 7.76 7.90 7.70 13,100 12,300 0.0
26/09/2022
7.80
 1,588,200 8.10 8.10 7.65 32,800 49,200 -0.1
23/09/2022
8.20
 866,700 8.11 8.30 8.11 300 21,400 -0.2
22/09/2022
8.20
 920,000 7.96 8.30 7.96 28,500 68,380 -0.3
21/09/2022
8.10
 914,500 7.98 8.35 7.98 12,900 194,720 -1.5
20/09/2022
8.24
 1,653,900 8.14 8.24 7.93 67,700 15,400 0.4
19/09/2022
8.19
 2,094,300 8.67 8.80 8.19 23,455 11,000 0.1
16/09/2022
8.80
 1,126,700 9.05 9.06 8.77 1,000 21,900 -0.2
15/09/2022
9
 1,870,500 9.10 9.13 8.86 1,200 185,700 0.1
14/09/2022
8.98
 1,326,600 8.86 9 8.70 26,272 10,739 -0.6
13/09/2022
8.96
 1,055,600 9 9.03 8.85 0 160,000 -0.6
12/09/2022
8.96
 1,315,300 8.86 9.13 8.85 9,400 5,739 0.3
09/09/2022
8.80
 1,719,600 8.86 8.89 8.56 39,400 700 0.3
08/09/2022
8.61
 1,511,000 9 9.15 8.61 56,100 104,800 -0.4
07/09/2022
9
 1,781,900 9.30 9.30 8.90 0 198,300 -1.8
06/09/2022
9.33
 1,632,900 9.27 9.52 9.23 0 156,000 -1.5
05/09/2022
9.25
 1,589,500 9.49 9.52 9.18 11,300 246,800 -2.2
31/08/2022
9.53
 997,300 9.35 9.63 9.35 41,000 56,200 -0.1
30/08/2022
9.55
 1,329,600 9.53 9.75 9.35 153,500 124,900 0.3
29/08/2022
9.55
 2,093,300 9.81 9.81 9.30 46,500 176,800 -1.2
26/08/2022
9.99
 1,718,500 10 10.10 9.70 800 113,000 -1.1
25/08/2022
10
 1,619,900 9.99 10.20 9.97 27,300 500 0.3
24/08/2022
9.99
 1,402,300 10 10.15 9.91 23,800 57,800 -0.3
23/08/2022
10.10
 2,138,300 9.40 10.10 9.40 207,600 50,000 1.6
22/08/2022
9.58
 2,237,300 10.15 10.15 9.54 0 132,000 -1.3
19/08/2022
10.20
 1,442,100 10.15 10.40 9.96 13,500 71,000 -0.6
18/08/2022
10.25
 1,767,600 10.30 10.40 10.05 0 82,700 -0.8
17/08/2022
10.45
 2,829,900 10.50 10.75 10.30 4,500 56,000 -0.5
16/08/2022
10.45
 2,045,500 10.35 10.55 10.25 0 11,200 -0.1
15/08/2022
10.45
 1,514,000 10.60 10.80 10.35 5,400 4,600 0.0
12/08/2022
10.60
 1,697,800 10.35 10.65 10.20 125,500 29,900 1.0
11/08/2022
10.60
 2,596,400 10.90 11 10.10 264,400 2,000 2.8
10/08/2022
10.70
 2,809,200 10.10 10.70 10 249,100 25,300 2.4
09/08/2022
10.15
 2,054,300 9.86 10.15 9.79 88,800 13,500 0.8
08/08/2022
9.88
 2,483,000 9.97 10.15 9.80 0 34,200 -0.3
05/08/2022
9.97
 1,871,100 9.80 10 9.80 303,800 2,500 3.0
04/08/2022
9.98
 1,926,200 10.20 10.20 9.91 323,600 11,600 3.1
03/08/2022
9.99
 2,308,700 9.51 9.99 9.51 444,500 3,100 4.4
02/08/2022
9.79
 2,869,000 9.42 9.96 9.31 204,400 14,100 1.9
01/08/2022
9.52
 2,578,900 9.60 9.60 9.20 104,900 25,500 0.8
29/07/2022
9.09
 2,478,600 8.80 9.09 8.80 101,500 500 0.9
28/07/2022
8.50
 2,765,300 8.23 8.60 8.23 128,300 0 1.1
27/07/2022
8.18
 758,700 8.10 8.22 7.93 2,300 14,000 -0.1
26/07/2022
8.09
 955,400 8.20 8.30 8.05 10,500 200 0.1
25/07/2022
8.25
 1,358,600 8.23 8.39 8.09 100 28,200 -0.2
22/07/2022
8.22
 982,400 8.31 8.33 8.15 36,500 26,000 0.2
21/07/2022
8.31
 1,150,500 8.35 8.50 8.29 700 8,100 -0.1
20/07/2022
8.35
 1,935,200 8.09 8.45 8.09 28,200 0 0.2
19/07/2022
8
 1,006,300 7.90 8.09 7.80 0 0 0.0
18/07/2022
8
 1,418,800 8.05 8.19 7.95 7,100 5,200 0.0
15/07/2022
8.01
 1,321,800 8 8.20 7.98 0 34,600 -0.3
14/07/2022
8.04
 938,200 7.86 8.10 7.80 3,000 8,400 -0.0
13/07/2022
7.97
 2,130,200 7.55 8.20 7.55 40,200 33,800 0.1
12/07/2022
7.69
 1,288,800 7.41 7.70 7.32 94,700 2,200 0.7
11/07/2022
7.30
 764,300 7.30 7.40 7.16 46,400 2,700 0.3
08/07/2022
7.35
 811,200 7.03 7.39 7.03 400 0 0.3
07/07/2022
7.02
 500,400 7.15 7.15 6.89 200 0 0.0
06/07/2022
7.13
 686,400 7 7.30 6.99 5,100 9,200 -0.0
05/07/2022
7.20
 647,700 7.50 7.50 7.10 7,000 17,300 -0.1
04/07/2022
7.38
 997,400 7.27 7.50 7.27 21,400 82,200 -0.4
01/07/2022
7.23
 1,127,900 7.01 7.26 6.78 1,200 89,500 -0.6
30/06/2022
7.20
 988,500 7.55 7.60 7.20 6,500 75,900 -0.5
29/06/2022
7.55
 1,122,000 7.48 7.72 7.30 0 63,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |