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

13.20
0.20
(1.54%)
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)
04/01/2022
33.78
 3,045,800 32.16 33.78 31.98 989,600 54,900 50.2
31/12/2021
31.67
 1,812,500 32.54 32.54 31.67 0 78,400 -4.0
30/12/2021
32.35
 2,210,000 33.22 33.28 32.29 278,900 91,200 9.9
29/12/2021
32.91
 4,299,500 32.66 34.03 32.66 1,196,500 116,600 57.8
28/12/2021
32.60
 1,635,800 32.97 33.34 32.29 114,000 131,600 -0.9
27/12/2021
32.91
 3,508,500 31.67 33.03 31.11 1,215,900 55,400 60.0
24/12/2021
31.67
 1,106,700 32.29 32.54 31.36 0 0 0
23/12/2021
32.10
 4,170,800 32.29 32.97 31.73 299,600 920,100 -32.3
22/12/2021
32.10
 4,010,100 30.86 33.03 30.86 295,100 606,000 -16.3
21/12/2021
31.17
 1,767,600 30.92 31.48 30.61 107,500 109,300 -0.1
20/12/2021
31.05
 1,745,700 31.36 31.36 30.52 341,100 37,200 15.2
17/12/2021
31.29
 6,014,600 30.30 31.42 30.11 2,346,600 1,345,100 50.4
16/12/2021
30.05
 1,208,700 29.84 30.30 29.84 170,300 227,900 -2.8
15/12/2021
29.93
 1,405,200 30.18 30.43 29.84 58,300 442,200 -18.6
14/12/2021
30.11
 1,928,400 30.77 30.92 30.05 777,200 238,000 26.5
13/12/2021
30.80
 2,491,100 30.24 31.05 29.84 537,600 399,700 6.8
10/12/2021
29.68
 1,759,600 29.84 30.24 29.52 771,200 537,200 11.4
09/12/2021
29.87
 2,830,800 28.44 29.90 28.38 678,400 82,000 28.3
08/12/2021
28.44
 989,100 28.13 28.53 28.07 382,600 47,600 15.3
07/12/2021
28.13
 1,108,700 27.04 28.19 27.04 341,500 17,700 14.5
06/12/2021
26.89
 1,075,700 28.56 28.66 26.70 67,400 184,100 -5.2
03/12/2021
28.59
 1,304,400 28.87 29.09 28.59 342,300 29,500 14.5
02/12/2021
28.75
 1,353,100 28.81 29.12 28.53 50,100 438,800 -18.0
01/12/2021
28.56
 1,075,200 28.87 28.87 28.53 318,400 325,500 -0.3
30/11/2021
28.84
 1,589,300 28.53 29.06 28.50 671,000 25,700 30.0
29/11/2021
28.38
 1,374,300 28.25 28.75 27.94 28,100 111,600 -3.0
26/11/2021
28.78
 1,389,800 29.12 29.12 28.72 520,500 174,500 16.2
25/11/2021
29.00
 1,595,000 29.18 29.37 29.00 742,400 120,000 29.2
24/11/2021
29.12
 1,461,200 28.31 29.12 28.13 423,600 107,000 14.5
23/11/2021
28.25
 1,269,600 26.70 28.25 26.70 225,300 34,900 8.5
22/11/2021
26.70
 2,618,700 28.38 28.87 26.70 351,900 531,200 -8.2
19/11/2021
28.50
 3,664,400 29.59 29.68 28.19 905,000 1,036,200 -6.1
18/11/2021
29.56
 2,089,100 29.93 30.05 29.56 316,400 56,700 12.4
17/11/2021
29.99
 1,030,200 29.80 30.11 29.74 21,300 12,400 0.4
16/11/2021
29.96
 2,813,000 30.11 30.49 29.43 692,700 115,900 28.1
15/11/2021
30.61
 2,758,400 31.05 31.05 30.52 683,300 138,100 27.0
12/11/2021
30.74
 2,167,600 30.92 31.17 30.36 291,600 109,100 9.1
11/11/2021
30.92
 6,171,300 30.11 31.23 30.11 2,018,100 921,700 54.4
10/11/2021
29.99
 2,941,900 30.08 30.24 29.74 700,200 56,100 31.1
09/11/2021
30.05
 3,453,100 30.05 30.49 29.80 1,445,500 363,200 52.5
08/11/2021
29.84
 2,914,200 29.84 30.05 29.49 736,100 298,900 21.0
05/11/2021
29.93
 2,358,300 29.74 30.21 29.52 0 0 0
04/11/2021
29.46
 3,271,200 29.06 30.11 28.97 239,100 1,099,700 -36.2
03/11/2021
29.31
 5,024,500 31.67 31.67 29.15 0 0 0
02/11/2021
31.29
 3,894,500 30.33 31.73 30.24 179,700 823,400 -32.5
01/11/2021
30.43
 5,908,400 31.05 31.11 30.18 360,900 1,915,300 -76.6
29/10/2021
31.67
 4,833,500 30.86 31.67 30.58 607,600 445,400 8.0
28/10/2021
30.74
 4,235,700 29.84 31.11 29.74 764,000 128,800 31.4
27/10/2021
29.80
 4,492,900 28.87 29.84 28.78 769,900 14,200 36.0
26/10/2021
28.59
 2,930,500 28.78 28.93 28.25 170,500 276,000 -4.8
25/10/2021
28.93
 4,292,100 28.56 29.59 28.38 549,800 830,800 -13.4
22/10/2021
28.28
 2,578,300 27.94 28.35 27.88 271,100 11,300 11.8
21/10/2021
27.88
 4,208,600 27.57 28.25 27.54 326,400 602,700 -12.4
20/10/2021
27.51
 2,598,000 27.66 27.88 27.01 182,700 423,100 -10.6
19/10/2021
27.66
 4,009,400 27.69 28.13 27.51 354,600 439,100 -3.6
18/10/2021
27.51
 3,917,300 27.23 27.82 27.20 46,600 526,900 -21.2
15/10/2021
27.23
 2,788,100 27.17 27.41 27.10 1,014,100 827,000 8.2
14/10/2021
27.20
 4,336,000 27.07 27.57 27.04 131,600 1,146,800 -44.5
13/10/2021
27.04
 2,498,600 27.07 27.20 26.98 41,200 42,300 0.0
12/10/2021
27.04
 2,048,000 27.10 27.29 26.76 296,300 307,800 -0.5
11/10/2021
27.10
 2,157,200 27.07 27.20 26.82 648,600 600 27.7
08/10/2021
27.04
 6,213,400 26.36 27.20 26.36 605,100 3,000 26.2
07/10/2021
26.30
 3,196,600 26.20 26.39 26.11 569,300 332,000 10.1
06/10/2021
26.08
 1,838,100 25.95 26.30 25.89 27,100 281,300 -10.7
05/10/2021
25.80
 1,672,300 25.52 25.80 25.49 313,100 457,400 -6.0
04/10/2021
25.52
 1,306,400 25.74 25.74 25.36 316,200 248,700 2.8
01/10/2021
25.64
 930,400 25.80 25.83 25.64 258,512 222,212 1.5
30/09/2021
25.83
 965,400 25.74 26.02 25.74 123,500 262,400 -5.8
29/09/2021
25.83
 960,800 25.83 25.95 25.55 51,500 35,700 0.7
28/09/2021
25.83
 2,359,700 25.33 26.02 25.33 449,300 1,669,700 -50.2
27/09/2021
25.68
 2,547,500 26.08 26.14 25.64 20,900 360,300 -14.1
24/09/2021
26.08
 2,021,400 26.08 26.30 25.92 1,010,900 126,900 37.2
23/09/2021
26.08
 1,713,300 26.08 26.39 26.08 745,800 41,400 29.8
22/09/2021
26.08
 2,719,700 25.92 26.67 25.77 735,000 40,900 29.3
21/09/2021
25.92
 2,785,500 25.77 26.08 25.46 19,900 138,000 -4.9
20/09/2021
26.20
 3,503,900 26.08 26.39 25.89 1,392,400 125,000 53.4
17/09/2021
26.08
 5,393,700 26.58 26.70 26.08 2,389,800 3,942,100 -64.9
16/09/2021
26.51
 6,127,500 25.64 26.73 25.64 1,274,100 558,900 30.3
15/09/2021
25.58
 1,497,600 25.55 25.64 25.33 80,300 64,200 0.7
14/09/2021
25.61
 2,187,800 25.58 25.74 25.49 999,100 344,100 27.0
13/09/2021
25.61
 5,306,000 25.18 25.86 25.18 1,258,800 347,300 37.8
10/09/2021
25.18
 1,703,900 25.27 25.30 25.09 226,000 48,400 7.2
09/09/2021
25.15
 1,593,100 25.09 25.33 24.84 353,000 50,400 12.2
08/09/2021
24.84
 1,523,800 25.18 25.18 24.74 199,700 182,000 0.7
07/09/2021
25.21
 1,888,700 25.55 25.55 25.02 225,200 91,300 5.5
06/09/2021
25.43
 4,883,300 24.77 25.68 24.53 466,900 289,600 7.1
01/09/2021
24.40
 1,135,900 24.50 24.68 24.28 54,800 36,700 0.7
31/08/2021
24.68
 2,709,700 24.53 24.90 24.40 842,300 209,300 25.2
30/08/2021
24.53
 1,269,900 24.34 24.77 24.18 129,742 139,842 -0.4
27/08/2021
24.31
 2,906,900 23.60 24.31 23.53 190,700 1,130,100 -36.1
26/08/2021
23.69
 1,860,600 23.91 23.97 23.53 42,200 468,200 -16.3
25/08/2021
23.84
 1,174,600 23.60 23.84 23.41 90,200 292,600 -7.7
24/08/2021
23.60
 2,139,000 23.60 23.84 23.28 32,400 244,900 -8.0
23/08/2021
23.60
 4,191,300 24.22 24.50 23.53 271,900 624,000 -13.7
20/08/2021
24.46
 4,095,500 25.71 25.99 24.15 137,500 410,900 -11.2
19/08/2021
25.80
 2,045,700 25.77 25.89 25.55 7,300 532,400 -21.7
18/08/2021
25.77
 2,857,300 25.46 26.14 25.36 130,800 638,000 -20.9
17/08/2021
25.58
 2,505,500 25.77 25.77 25.36 6,200 221,700 -8.9
16/08/2021
25.89
 3,772,400 25.95 26.17 25.77 291,300 151,500 5.9
13/08/2021
25.95
 4,242,300 25.05 25.95 24.84 742,400 251,500 20.1

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