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

32.55
-0.05
(-0.15%)
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
(2024-10-23) 		-0.70 -2.10% 47,998,300 -2,427,999 -78.2
32
33.65
32.60
2 tháng
(2024-09-23) 		-1.85 -5.38% 116,554,000 -5,201,299 -150.2
32
35.77
32.60
3 tháng
(2024-08-26) 		-1.67 -4.88% 171,586,800 -10,578,799 -355.9
32
35.77
32.60
6 tháng
(2024-05-27) 		0.05 0.17% 355,673,100 -11,735,270 -404.6
31.36
35.77
32.60
12 tháng
(2023-11-28) 		4.15 14.57% 694,401,700 1,904,929 110.7
26.91
35.77
32.60
24 tháng
(2022-12-05) 		6.90 26.84% 1,123,067,200 17,280,883 604.2
20.12
35.77
32.60
36 tháng
(2021-12-08) 		-1.81 -5.26% 1,528,994,300 61,217,950 1,577.9
15.70
42.67
32.60
60 tháng
(2019-12-19) 		15.84 94.52% 2,407,537,730 -8,264,259 -302.5
11.66
42.67
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
15.87
 106,900 15.87 15.87 15.74 4,620 0 0.1
07/02/2020
15.87
 110,820 15.87 15.87 15.74 76,000 0 1.9
06/02/2020
15.87
 262,650 15.77 15.90 15.61 26,530 0 0.7
05/02/2020
15.77
 192,860 15.74 15.77 15.68 30,900 3,580 0.7
04/02/2020
15.74
 252,520 15.74 15.84 15.55 1,000 10,460 -0.2
03/02/2020
15.74
 241,080 15.93 15.93 15.29 58,200 6,490 1.3
31/01/2020
15.93
 196,240 16.25 16.25 15.80 20 15,030 -0.4
30/01/2020
16.25
 185,620 16.50 16.50 16.06 0 5,470 -0.1
22/01/2020
16.50
 120,650 16.47 16.57 16.44 37,900 2,310 0.9
21/01/2020
16.47
 381,440 16.44 16.50 16.25 120,020 1,670 3.0
20/01/2020
16.44
 75,490 16.44 16.44 16.35 0 3,370 -0.1
17/01/2020
16.44
 79,520 16.44 16.50 16.38 0 4,910 -0.1
16/01/2020
16.44
 140,170 16.31 16.44 16.25 900 0 0.0
15/01/2020
16.31
 72,090 16.31 16.35 16.22 40 0 0.0
14/01/2020
16.31
 108,520 16.31 16.35 16.19 0 0 0
13/01/2020
16.31
 91,330 16.31 16.35 16.25 0 0 0
10/01/2020
16.31
 283,200 16.31 16.35 16.06 0 12,850 -0.3
09/01/2020
16.31
 247,010 16.25 16.50 15.99 10 14,700 -0.4
08/01/2020
16.25
 412,780 16.76 16.76 16.06 30 19,640 -0.5
07/01/2020
16.76
 128,550 16.89 16.89 16.63 0 6,890 -0.2
06/01/2020
16.89
 319,660 16.82 16.89 16.57 145,400 16,450 3.4
03/01/2020
16.82
 353,970 16.89 16.95 16.70 40,320 34,750 0.1
02/01/2020
16.89
 343,020 17.14 17.14 16.76 0 21,890 -0.6
31/12/2019
17.14
 698,370 17.21 17.21 17.05 10 15,120 -0.4
30/12/2019
17.21
 354,580 17.14 17.21 17.08 10,550 440 0.3
27/12/2019
17.14
 156,240 17.11 17.14 17.05 10,000 0 0.3
26/12/2019
17.11
 385,170 17.11 17.21 16.98 25,150 35,500 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |