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

32.80
0.20
(0.61%)
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)
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
06/08/2019
14.34
 315,300 14.50 14.50 14.15 0 0 0
05/08/2019
14.50
 183,320 14.59 14.59 14.40 0 600 -0.0
02/08/2019
14.59
 241,680 14.59 14.59 14.40 20,520 0 0.5
01/08/2019
14.59
 565,270 14.15 14.66 14.15 500,000 589,140 -2.0
31/07/2019
14.15
 206,620 13.92 14.15 13.96 200,450 21,500 3.9
30/07/2019
13.92
 516,240 13.92 13.99 13.86 88,460 1,005,000 -20.0
29/07/2019
13.92
 291,530 13.89 13.99 13.89 20,000 70,000 -1.1
26/07/2019
13.89
 254,480 13.76 14.02 13.83 0 95,000 -2.1
25/07/2019
13.76
 416,500 13.96 13.96 13.76 550 623,840 -13.5
24/07/2019
13.96
 334,560 14.08 14.08 13.89 1,110 202,180 -4.4
23/07/2019
14.08
 290,510 14.21 14.21 14.02 0 130,140 -2.9
22/07/2019
14.21
 170,270 14.27 14.37 14.15 0 45,370 -1.0
19/07/2019
14.27
 378,850 14.08 14.34 14.08 0 150,000 -3.3
18/07/2019
14.08
 470,260 14.08 14.37 13.96 0 273,400 -6.0
17/07/2019
14.08
 419,000 14.08 14.08 13.89 0 675,100 -14.8
16/07/2019
14.08
 445,970 14.27 14.27 13.92 10 286,280 -6.3
15/07/2019
14.27
 504,810 14.53 14.53 14.02 0 345,900 -7.7
12/07/2019
14.53
 278,940 14.53 14.66 14.40 0 208,000 -4.7
11/07/2019
14.53
 283,070 14.66 14.85 14.47 0 203,560 -4.6
10/07/2019
14.66
 160,190 14.66 14.72 14.56 90 105,540 -2.4
09/07/2019
14.66
 89,690 14.72 14.78 14.56 60 54,580 -1.3
08/07/2019
14.72
 177,290 14.85 14.85 14.62 100,000 118,600 -0.4
05/07/2019
14.85
 101,220 15.07 15.07 14.85 90 39,530 -0.9
04/07/2019
15.07
 72,210 15.07 15.17 14.94 10 36,300 -0.9
03/07/2019
15.07
 92,340 15.20 15.20 15.04 20,440 28,900 -0.2
02/07/2019
15.20
 61,760 15.20 15.23 15.10 0 0 0
01/07/2019
15.20
 78,850 15.55 15.55 15.10 0 230 -0.0
28/06/2019
15.55
 719,810 15.61 15.61 14.91 530,080 202,000 8.1
27/06/2019
15.61
 193,110 15.17 15.61 15.07 120,580 0 2.9
26/06/2019
15.17
 91,980 15.29 15.29 15.10 50,040 33,650 0.4
25/06/2019
15.29
 241,340 15.23 15.29 15.04 105,171 130,171 -0.6
24/06/2019
15.23
 197,660 15.52 15.55 15.23 135,000 66,770 1.7
21/06/2019
15.52
 100,630 15.68 15.68 15.52 57,000 0 1.4
20/06/2019
15.68
 164,350 15.61 15.74 15.48 294,090 180,000 2.8
19/06/2019
15.61
 346,820 15.45 15.61 15.42 300,000 0 7.3
18/06/2019
15.45
 130,830 15.29 15.45 15.23 100,000 0 2.4
17/06/2019
15.29
 113,000 15.58 15.68 15.29 65,000 0 1.6
14/06/2019
15.58
 227,140 15.17 15.61 15.17 170,580 100,000 1.7
13/06/2019
15.17
 80,220 15.17 15.23 15.10 0 19,230 -0.5
12/06/2019
15.17
 186,670 15.13 15.23 15.10 200 74,300 -1.8
11/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
11/06/2019
15.13
 115,640 14.95 15.29 15.04 0 0 0
10/06/2019
14.95
 199,850 14.90 15.00 14.88 36,100 43,170 -0.2
07/06/2019
14.90
 96,650 14.90 14.93 14.81 41,510 0 1.3
06/06/2019
14.90
 69,540 14.90 14.93 14.81 5,200 0 0.2
05/06/2019
14.90
 83,940 14.93 14.95 14.76 7,000 0 0.2
04/06/2019
14.93
 87,810 14.93 14.95 14.90 50,000 0 1.5
03/06/2019
14.93
 139,140 14.95 14.95 14.85 80,000 0 2.5
31/05/2019
14.95
 174,270 14.93 14.95 14.85 133,000 0 4.1
30/05/2019
14.93
 78,230 14.90 14.95 14.88 0 0 0
29/05/2019
14.90
 137,170 14.93 14.95 14.85 39,120 0 1.2
28/05/2019
14.93
 88,880 14.93 14.93 14.81 11,990 0 0.4
27/05/2019
14.93
 90,380 14.93 15.00 14.76 0 280 -0.0
24/05/2019
14.93
 255,830 14.90 15.17 14.90 0 123,700 -3.8
23/05/2019
14.90
 166,370 14.66 14.90 14.61 30,000 0 0.9
22/05/2019
14.66
 145,780 14.56 14.76 14.61 59,940 0 1.8
21/05/2019
14.56
 95,790 14.66 14.66 14.56 1,800 0 0.1
20/05/2019
14.66
 190,260 14.66 14.66 14.47 0 115,750 -3.5
17/05/2019
14.66
 98,990 14.66 14.76 14.64 0 0 0
16/05/2019
14.66
 128,910 14.52 14.73 14.56 0 0 0
15/05/2019
14.52
 168,890 14.23 14.52 14.28 20,000 0 0.6
14/05/2019
14.23
 98,810 14.52 14.52 14.23 150,000 200,000 -1.5
13/05/2019
14.52
 125,370 14.08 14.52 14.15 0 0 0
10/05/2019
14.08
 296,030 14.32 14.42 14.08 0 183,000 -5.4
09/05/2019
14.32
 164,450 14.47 14.52 14.20 0 110,000 -3.3
08/05/2019
14.47
 201,220 14.71 14.76 14.42 0 126,000 -3.8
07/05/2019
14.71
 272,160 14.71 15.00 14.61 0 183,000 -5.6
06/05/2019
14.71
 130,240 14.95 14.95 14.71 0 0 0
03/05/2019
14.95
 80,180 14.95 14.97 14.90 0 0 0
02/05/2019
14.95
 71,260 14.95 15.05 14.90 0 0 0
26/04/2019
14.95
 73,550 14.95 15.05 14.90 0 0 0
25/04/2019
14.95
 201,980 14.97 15.12 14.81 20,640 42,000 -0.7
24/04/2019
14.97
 88,910 14.95 15.10 14.85 111,460 153,450 -1.3
23/04/2019
14.95
 475,240 15.19 15.19 14.78 68,120 370,000 -9.3

Chính sách bảo mật | Điều khoản sử dụng |