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

13.10
0.10
(0.77%)
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)
12/08/2021
25.09
 4,357,800 24.71 25.49 24.71 438,500 46,300 15.9
11/08/2021
24.87
 9,691,200 25.95 26.05 24.77 761,100 621,200 5.8
10/08/2021
26.02
 5,592,600 26.33 26.33 25.99 224,000 1,157,700 -39.2
09/08/2021
26.30
 3,679,000 25.71 26.30 25.71 145,200 73,400 3.0
06/08/2021
25.71
 5,705,300 25.61 26.33 25.52 557,200 225,500 13.8
05/08/2021
25.46
 3,501,500 25.12 25.58 24.96 128,800 122,200 0.3
04/08/2021
25.21
 4,628,500 25.40 25.68 24.96 49,000 191,200 -5.8
03/08/2021
25.43
 4,934,300 24.90 25.77 24.87 120,700 202,100 -3.3
02/08/2021
25.02
 3,915,800 25.15 25.61 24.81 62,300 67,800 -0.2
30/07/2021
25.27
 7,711,700 24.59 25.71 24.46 826,900 500,100 13.2
29/07/2021
24.71
 5,049,500 24.09 24.71 23.72 111,100 627,600 -20.1
28/07/2021
24.06
 3,765,700 24.22 24.37 23.94 27,100 606,900 -22.5
27/07/2021
24.37
 4,687,300 24.53 24.74 24.15 1,730 49,980 -19.0
26/07/2021
24.31
 6,050,400 24.22 24.90 23.87 493,200 3,038,300 -100.6
23/07/2021
23.84
 6,483,500 24.37 25.15 23.84 17,340 207,000 -74.6
22/07/2021
24.34
 14,906,700 22.69 24.34 22.54 36,920 373,630 -130.4
21/07/2021
22.76
 1,709,000 22.85 23.04 22.73 2,000 675,500 -24.8
20/07/2021
22.91
 3,284,000 23.28 23.72 22.76 55,200 1,900,800 -68.4
19/07/2021
23.16
 8,637,800 22.73 24.53 22.66 92,800 3,849,000 -142.4
16/07/2021
22.94
 1,400,500 22.66 22.97 22.57 200 13,420 -4.9
15/07/2021
22.57
 1,480,500 22.91 22.91 22.42 90,000 957,000 -31.5
14/07/2021
22.85
 2,943,900 22.54 23.04 22.04 73,170 21,510 18.7
13/07/2021
22.54
 1,547,200 22.32 22.63 22.26 1,351,300 127,700 44.4
12/07/2021
22.48
 3,714,200 22.73 22.79 21.79 2,334,600 232,300 76.0
09/07/2021
22.73
 3,217,600 22.85 23.01 22.63 2,145,800 487,100 61.2
08/07/2021
22.82
 2,712,000 22.79 22.91 22.29 1,205,800 184,300 36.9
07/07/2021
22.79
 4,087,900 22.35 22.82 21.61 152,680 3,340 53.9
06/07/2021
22.42
 2,922,200 22.82 23.13 22.42 11,200 21,400 -0.4
05/07/2021
22.85
 1,918,500 23.22 23.22 22.85 3,090 22,840 -7.3
02/07/2021
23.35
 2,099,800 23.41 23.53 23.28 676,700 1,900 25.4
01/07/2021
23.41
 2,175,700 23.32 23.47 23.10 82,290 14,760 25.4
30/06/2021
23.32
 2,263,600 23.28 23.66 23.22 53,720 3,830 18.8
29/06/2021
23.28
 3,357,100 23.07 23.66 23.07 99,900 233,200 -5.0
28/06/2021
23.07
 1,515,900 23.04 23.13 22.94 263,800 30,200 8.7
25/06/2021
23.04
 2,112,000 22.48 23.04 22.42 949,200 48,300 32.9
24/06/2021
22.48
 1,771,200 22.82 22.88 22.42 6,230 5,300 0.3
23/06/2021
22.88
 1,976,000 23.28 23.28 22.85 131,700 73,000 2.2
22/06/2021
23.16
 1,930,000 23.28 23.44 23.10 318,500 131,300 7.0
21/06/2021
23.19
 2,181,300 23.10 23.35 22.91 102,010 34,130 25.4
18/06/2021
23.19
 2,723,300 22.97 23.53 22.97 14,420 14,710 -0.1
17/06/2021
22.91
 1,586,500 22.60 23.01 22.48 6,000 8,820 -1.0
16/06/2021
22.91
 2,246,400 22.73 23.16 22.66 62,850 7,450 20.4
15/06/2021
22.91
 1,810,400 22.66 22.97 22.63 524,100 237,000 10.6
14/06/2021
22.91
 2,935,200 22.85 23.04 22.82 1,122,700 56,500 39.4
11/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/06/2021
22.85
 3,920,600 22.29 22.97 22.17 197,070 0 72.1
10/06/2021
21.96
 2,712,800 21.96 22.30 21.73 1,174,600 708,500 18.3
09/06/2021
21.96
 3,497,200 21.76 22.13 21.45 157,800 202,800 -1.8
08/06/2021
21.76
 5,436,800 21.90 22.18 21.65 86,750 1,150 33.2
07/06/2021
21.90
 4,367,100 22.13 22.35 21.62 80,100 178,300 -3.9
04/06/2021
22.10
 4,720,600 22.35 22.52 21.96 40,900 61,520 -8.2
03/06/2021
22.47
 3,257,900 22.24 22.64 22.18 516,200 131,500 15.3
02/06/2021
22.30
 3,754,500 22.24 22.58 22.13 797,800 225,000 22.6
01/06/2021
22.32
 4,518,700 22.41 22.69 22.01 728,400 101,900 24.8
31/05/2021
22.27
 3,991,900 21.99 22.35 21.62 80,010 11,860 26.6
28/05/2021
22.01
 2,688,400 22.16 22.16 21.79 21,080 2,480 7.3
27/05/2021
22.01
 8,750,800 21.03 22.30 20.94 60,020 21,010 15.2
26/05/2021
20.94
 2,885,400 20.83 21.14 20.60 34,500 278,800 -9.0
25/05/2021
20.91
 2,689,600 21.00 21.20 20.83 6,770 11,290 -1.7
24/05/2021
21.14
 4,367,300 21.11 21.45 21.11 17,600 97,000 -3.0
21/05/2021
21.11
 4,509,300 20.66 21.28 20.63 116,360 3,100 42.5
20/05/2021
20.60
 2,729,000 20.15 20.86 20.15 48,830 820,010 -277.6
19/05/2021
20.21
 5,583,700 20.26 20.29 19.76 7,640 2,580 1.8
18/05/2021
20.32
 3,940,900 20.38 20.55 20.21 3,780 17,800 -5.0
17/05/2021
20.60
 4,412,900 21.03 21.11 20.49 271,200 304,600 -1.2
14/05/2021
21.03
 4,937,300 20.89 21.45 20.69 22,000 6,900 0.6
13/05/2021
20.72
 3,389,100 20.89 21.03 20.63 8,040 15,520 -2.8
12/05/2021
20.94
 3,297,900 20.77 20.97 20.43 59,880 32,320 10.2
11/05/2021
20.77
 5,788,900 20.58 21.22 20.43 335,300 77,900 9.6
10/05/2021
20.58
 4,548,300 20.43 20.77 20.21 125,100 1,058,200 -33.8
07/05/2021
20.49
 6,818,700 20.52 20.66 20.10 90,720 63,500 9.9
06/05/2021
20.58
 4,334,300 20.55 21.11 20.46 18,000 96,700 -2.9
05/05/2021
20.63
 4,372,700 20.94 21.05 20.55 95,400 38,600 2.1
04/05/2021
20.86
 6,013,700 19.76 21.20 19.47 153,800 726,000 -20.9
29/04/2021
19.84
 11,026,900 19.81 20.21 19.73 100,900 57,430 15.2
28/04/2021
19.67
 8,048,000 19.42 20.15 19.33 483,300 1,043,700 -19.5
27/04/2021
19.50
 4,093,800 19.25 19.98 19.25 770,000 875,700 -3.7
26/04/2021
19.47
 3,947,900 20.21 20.32 19.42 148,500 817,800 -23.3
23/04/2021
19.93
 7,512,000 18.63 19.93 18.29 208,910 64,280 49.0
22/04/2021
18.63
 5,113,700 19.36 19.59 18.63 614,800 1,371,800 -25.7
20/04/2021
19.28
 5,564,200 18.71 19.64 18.71 224,700 403,300 -59.0
19/04/2021
18.68
 7,732,600 17.84 18.94 17.61 989,300 3,215,300 -74.0
16/04/2021
17.72
 2,106,100 17.53 17.84 17.39 350,200 686,700 -10.5
15/04/2021
17.56
 3,427,100 17.95 18.01 17.50 9,000 2,034,100 -63.1
14/04/2021
17.89
 1,345,900 17.72 17.98 17.50 11,500 38,500 -0.8
13/04/2021
17.75
 2,402,600 18.18 18.18 17.70 20,450 65,310 -14.2
12/04/2021
18.12
 1,776,500 18.06 18.20 17.95 4,280 36,790 -10.4
09/04/2021
17.98
 1,600,800 18.06 18.12 17.89 53,800 692,400 -20.4
08/04/2021
17.72
 3,222,500 17.67 18.35 17.67 27,900 973,400 -30.0
07/04/2021
17.41
 1,649,900 17.50 17.56 17.33 105,500 778,800 -20.8
06/04/2021
17.47
 1,620,200 17.22 17.61 17.19 3,100 36,170 -10.2
05/04/2021
17.33
 2,108,200 17.72 17.81 17.24 1,120 75,080 -22.8
02/04/2021
17.67
 1,086,800 17.70 17.78 17.61 11,600 740 3.4
01/04/2021
17.50
 2,047,300 17.22 17.56 17.19 431,000 539,100 -3.3
31/03/2021
17.19
 1,324,500 17.16 17.30 17.05 32,370 20,470 3.6
30/03/2021
17.16
 1,256,700 17.16 17.41 17.10 37,700 523,900 -14.8
29/03/2021
17.16
 779,900 17.05 17.22 16.96 6,420 600,920 -175.3
26/03/2021
16.93
 1,308,100 17.27 17.33 16.82 37,330 7,850 9.0
25/03/2021
17.44
 1,804,200 17.44 17.53 16.88 300,900 207,200 3.0
24/03/2021
17.44
 1,651,900 17.56 17.67 17.22 34,840 7,580 8.4
23/03/2021
17.72
 1,387,800 18.06 18.06 17.61 20,740 40,150 -6.1

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