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)
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
22/04/2019
15.19
 150,380 15.24 15.29 15.12 0 12,110 -0.4
19/04/2019
15.24
 121,350 15.26 15.34 15.14 58,140 77,010 -0.6
18/04/2019
15.26
 234,820 15.19 15.43 15.14 155,120 0 4.9
17/04/2019
15.19
 274,420 15.19 15.29 15.12 83,460 96,600 -0.4
16/04/2019
15.19
 52,080 15.38 15.38 15.14 0 40 -0.0
12/04/2019
15.38
 131,130 14.97 15.43 15.05 0 0 0
11/04/2019
14.97
 498,860 15.10 15.29 14.93 0 400,700 -12.4
10/04/2019
15.10
 510,980 15.19 15.29 14.97 250,000 450,000 -6.3
09/04/2019
15.19
 452,470 15.53 15.63 15.19 200,000 450,670 -8.0
08/04/2019
15.53
 206,700 15.72 15.77 15.43 90,910 172,680 -2.6
05/04/2019
15.72
 358,260 15.41 15.96 15.22 78,810 103,760 -0.8
04/04/2019
15.41
 135,620 15.38 15.53 15.38 0 63,210 -2.0
03/04/2019
15.38
 129,340 15.53 15.53 15.38 319,190 397,810 -2.5
02/04/2019
15.53
 587,480 15.43 16.08 15.36 116,230 100,000 0.5
01/04/2019
15.43
 199,600 15.29 15.48 15.26 63,150 0 2.0
29/03/2019
15.29
 194,020 15.48 15.58 15.29 50,090 5,250 1.4
28/03/2019
15.48
 423,690 15.00 15.63 14.97 167,570 0 5.4
27/03/2019
15.00
 72,790 14.95 15.12 14.95 0 700 -0.0
26/03/2019
14.95
 110,200 14.81 15.00 14.85 0 0 0
25/03/2019
14.81
 239,460 15.14 15.14 14.71 0 7,440 -0.2
22/03/2019
15.14
 178,570 15.22 15.22 15.12 0 6,000 -0.2
21/03/2019
15.22
 209,480 15.24 15.34 15.10 0 19,000 -0.6
20/03/2019
15.24
 217,840 15.19 15.31 15.17 100 6,000 -0.2
19/03/2019
15.19
 275,540 15.05 15.36 15.05 0 6,010 -0.2
18/03/2019
15.05
 101,670 15.05 15.14 15.05 0 6,000 -0.2
15/03/2019
15.05
 146,140 15.02 15.05 14.97 320 0 0.0
14/03/2019
15.02
 132,150 15.05 15.05 14.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |