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)
25/12/2019
17.11
 180,530 17.11 17.17 17.05 11,400 0 0.3
24/12/2019
17.11
 265,090 16.95 17.14 16.95 10,550 440 0.3
23/12/2019
16.95
 131,930 16.95 17.01 16.95 10 0 0.0
20/12/2019
16.95
 164,640 16.76 16.98 16.76 5,000 1,970 0.1
19/12/2019
16.76
 142,780 16.73 16.89 16.63 263,500 209,240 1.4
18/12/2019
16.73
 294,120 16.95 16.95 16.66 0 3,100 -0.1
17/12/2019
16.95
 248,870 17.27 17.40 16.89 800,000 800,000 0
16/12/2019
17.27
 316,230 17.27 17.40 17.21 191,800 0 5.0
13/12/2019
17.27
 516,510 17.21 17.40 17.17 9,350 5,000 0.1
12/12/2019
17.21
 291,020 17.05 17.27 17.05 1,620 0 0.0
11/12/2019
17.05
 215,380 17.08 17.08 17.01 150,020 5,000 3.7
10/12/2019
17.08
 271,360 17.11 17.14 16.98 145,000 182,800 2.9
09/12/2019
17.11
 290,730 17.24 17.24 17.01 190,100 89,710 2.6
06/12/2019
17.24
 252,540 17.21 17.27 17.14 50,000 0 1.3
05/12/2019
17.21
 494,890 17.05 17.27 17.05 141,680 0 3.7
04/12/2019
17.05
 308,340 16.92 17.14 16.89 273,260 0 7.1
03/12/2019
16.92
 388,300 16.82 16.95 16.63 336,000 10,000 8.4
02/12/2019
16.82
 416,910 16.82 16.89 16.79 304,630 0 7.9
29/11/2019
16.82
 322,100 16.85 16.89 16.79 638,040 0 16.2
28/11/2019
16.85
 409,410 16.85 16.89 16.76 310,360 334,120 -0.6
27/11/2019
16.85
 265,630 16.92 16.92 16.79 6,990 64,040 -1.5
26/11/2019
16.92
 236,240 16.79 16.95 16.79 516,800 1,100,000 -44.6
25/11/2019
16.79
 199,980 16.73 16.89 16.76 520,000 5,400 13.4
22/11/2019
16.73
 668,220 16.73 17.40 16.70 320,000 8,410 8.4
21/11/2019
16.73
 870,410 16.60 17.01 16.57 205,260 10,002,310 -254.8
20/11/2019
16.60
 151,960 16.57 16.63 16.50 190,120 0 4.8
19/11/2019
16.57
 307,710 16.60 16.60 16.38 106,400 11,920 2.5
18/11/2019
16.60
 239,510 16.70 16.79 16.50 86,280 24,050 1.6
15/11/2019
16.70
 118,540 16.70 16.89 16.66 30,300 4,050 0.7
14/11/2019
16.70
 168,810 16.73 16.73 16.60 0 6,820 -0.2
13/11/2019
16.73
 212,730 16.73 16.95 16.73 155,870 182,400 -0.7
12/11/2019
16.73
 281,340 17.08 17.11 16.73 0 0 0
11/11/2019
17.08
 312,470 17.21 17.27 17.05 44,300 4,910 1.1
08/11/2019
17.21
 436,180 17.33 17.46 17.21 58,050 0 1.6
07/11/2019
17.33
 422,060 17.24 17.46 17.21 382,070 300,000 2.2
06/11/2019
17.24
 212,510 17.33 17.33 17.08 261,740 0 7.1
05/11/2019
17.33
 616,040 16.95 17.40 16.95 168,980 0 4.6
04/11/2019
16.95
 395,160 16.57 16.95 16.57 119,470 0 3.1
01/11/2019
16.57
 621,800 16.70 16.76 16.44 201,970 2,000,000 -46.1
31/10/2019
16.70
 271,510 16.79 17.01 16.70 6,310 4,630 0.0
30/10/2019
16.79
 196,300 16.89 16.95 16.76 3,500 0 0.1
29/10/2019
16.89
 255,290 16.98 17.11 16.82 12,370 0 0.3
28/10/2019
16.98
 462,280 16.98 17.24 16.82 44,280 0 1.2
25/10/2019
16.98
 296,380 16.98 17.01 16.82 28,830 4,000 0.7
24/10/2019
16.98
 786,640 16.47 16.98 16.38 65,500 49,000 0.4
23/10/2019
16.47
 254,760 16.44 16.50 16.41 50,000 1,850 1.2
22/10/2019
16.44
 760,380 15.99 16.50 15.99 185,060 0 4.8
21/10/2019
15.99
 225,790 16.12 16.19 15.96 50,000 0 1.3
18/10/2019
16.12
 291,340 15.93 16.19 15.93 50,000 0 1.3
17/10/2019
15.93
 178,930 15.99 16.15 15.93 0 0 0
16/10/2019
15.99
 297,940 16.22 16.22 15.93 1,850 0 0.0
15/10/2019
16.22
 509,910 15.93 16.38 15.87 0 0 0
14/10/2019
15.93
 248,380 15.87 15.93 15.77 26,860 0 0.7
11/10/2019
15.87
 750,090 16.06 16.09 15.74 18,470 150,000 -3.3
10/10/2019
16.06
 204,820 16.09 16.19 16.03 0 2,000 -0.1
09/10/2019
16.09
 200,860 16.09 16.19 16.06 10,000 3,810 0.2
08/10/2019
16.09
 236,800 16.06 16.22 16.03 12,400 75,000 -1.6
07/10/2019
16.06
 395,830 16.06 16.25 16.03 200,920 203,150 -0.0
04/10/2019
16.06
 377,650 16.12 16.25 15.96 107,280 176,850 -1.8
03/10/2019
16.12
 558,290 16.06 16.41 15.93 13,590 125,020 -2.8
02/10/2019
16.06
 342,880 16.06 16.12 15.99 153,770 78,850 1.9
01/10/2019
16.06
 323,600 16.25 16.25 15.93 175,850 0 4.4
30/09/2019
16.25
 317,650 16.54 16.54 16.19 88,900 0 2.3
27/09/2019
16.54
 489,320 16.54 16.57 16.41 339,120 0 8.8
26/09/2019
16.54
 540,470 16.57 16.63 16.31 225,840 0 5.8
25/09/2019
16.57
 617,850 16.15 16.63 16.06 411,700 280,020 3.4
24/09/2019
16.15
 653,270 15.93 16.38 15.87 31,720 295,940 -6.7
23/09/2019
15.93
 256,250 15.99 16.12 15.93 20,520 20,000 0.0
20/09/2019
15.99
 173,820 16.19 16.31 15.99 0 14,060 -0.4
19/09/2019
16.19
 403,780 16.25 16.25 15.90 506,840 500,000 0.2
18/09/2019
16.25
 431,230 16.38 16.38 15.99 215,000 0 5.5
17/09/2019
16.38
 358,240 16.25 16.44 16.25 450,000 450,000 0.0
16/09/2019
16.25
 1,970,760 15.26 16.31 15.23 204,810 646,000 -11.2
13/09/2019
15.26
 249,960 15.23 15.33 15.20 53,410 40,000 0.3
12/09/2019
15.23
 297,140 15.17 15.26 15.17 75,650 97,500 -0.5
11/09/2019
15.17
 202,600 15.13 15.20 15.10 45,180 0 1.1
10/09/2019
15.13
 222,920 15.07 15.20 15.07 33,610 0 0.8
09/09/2019
15.07
 99,510 15.17 15.17 15.07 20,000 0 0.5
06/09/2019
15.17
 86,220 15.20 15.20 15.10 0 0 0
05/09/2019
15.20
 117,140 15.23 15.26 15.13 0 0 0
04/09/2019
15.23
 130,800 15.13 15.26 15.17 47,210 1,300 1.1
03/09/2019
15.13
 208,530 15.33 15.36 15.13 0 107,710 -2.6
30/08/2019
15.33
 127,360 15.29 15.36 15.26 262,710 0 6.2
29/08/2019
15.29
 80,900 15.29 15.29 15.23 0 0 0
28/08/2019
15.29
 132,290 15.29 15.33 15.26 20 1,200 -0.0
27/08/2019
15.29
 173,530 15.36 15.39 15.26 0 0 0
26/08/2019
15.36
 135,340 15.39 15.39 15.29 20 9,800 -0.2
23/08/2019
15.39
 296,660 15.39 15.42 15.36 38,870 0 0.9
22/08/2019
15.39
 253,590 15.33 15.42 15.36 73,950 380,000 -7.4
21/08/2019
15.33
 501,050 15.23 15.39 15.17 46,440 132,600 -2.1
20/08/2019
15.23
 176,260 15.29 15.29 15.17 0 0 0
19/08/2019
15.29
 127,450 15.29 15.42 15.10 0 53,340 -1.3
16/08/2019
15.29
 370,970 14.98 15.52 14.98 0 0 0
15/08/2019
14.98
 319,070 14.94 14.98 14.85 475,560 475,560 0
14/08/2019
14.94
 246,290 14.91 14.98 14.85 0 33,760 -0.8
13/08/2019
14.91
 279,860 14.91 14.91 14.85 10 0 0.0
12/08/2019
14.91
 466,670 15.04 15.04 14.72 21,000 40,000 -0.4
09/08/2019
15.04
 299,050 14.91 15.10 14.91 0 29,400 -0.7
08/08/2019
14.91
 432,680 14.62 14.98 14.62 1,000 67,000 -1.5
07/08/2019
14.62
 344,060 14.34 14.62 14.37 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |