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)
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
13/03/2019
15.05
 188,400 15.19 15.19 14.93 102,200 900 3.2
12/03/2019
15.19
 239,600 14.97 15.19 14.97 105,000 0 3.3
11/03/2019
14.97
 156,780 14.76 14.97 14.71 55,000 0 1.7
08/03/2019
14.76
 553,310 14.95 14.95 14.61 900 221,890 -6.8
07/03/2019
14.95
 280,510 15.14 15.19 14.95 10 85,030 -2.6
06/03/2019
15.14
 180,970 15.36 15.38 14.95 0 43,750 -1.4
05/03/2019
15.36
 190,650 15.43 15.48 15.34 80,000 0 2.6
04/03/2019
15.43
 562,140 14.95 15.72 15.00 0 58,000 -1.9
01/03/2019
14.95
 156,220 14.85 15.00 14.83 0 0 0
28/02/2019
14.85
 125,290 14.95 15.00 14.85 0 0 0
27/02/2019
14.95
 651,580 15.05 15.34 14.85 50,100 440,060 -12.1
26/02/2019
15.05
 221,550 14.95 15.14 14.95 29,900 10 0.9
25/02/2019
14.95
 92,330 14.95 15.00 14.88 4,000 260 0.1
22/02/2019
14.95
 147,320 15.05 15.05 14.90 0 0 0
21/02/2019
15.05
 169,000 15.02 15.10 15.00 38,630 0 1.2
20/02/2019
15.02
 275,600 14.90 15.10 14.76 63,920 0 2.0
19/02/2019
14.90
 190,540 15.00 15.00 14.88 0 0 0
18/02/2019
15.00
 139,080 15.05 15.10 14.81 0 10,000 -0.3
15/02/2019
15.05
 267,500 14.59 15.19 14.54 10 130 -0.0
14/02/2019
14.59
 141,000 14.66 14.66 14.59 0 0 0
13/02/2019
14.66
 212,390 14.66 14.81 14.59 0 117,000 -3.6
12/02/2019
14.66
 252,350 14.56 14.95 14.56 0 150,000 -4.6
11/02/2019
14.56
 131,440 14.54 14.59 14.52 0 0 0
01/02/2019
14.54
 55,400 14.52 14.54 14.47 0 0 0
31/01/2019
14.52
 67,810 14.52 14.59 14.49 0 0 0
30/01/2019
14.52
 87,400 14.52 14.56 14.52 0 4,410 -0.1
29/01/2019
14.52
 122,630 14.52 14.56 14.49 15,000 4,010 0.3
28/01/2019
14.52
 82,350 14.47 14.52 14.44 399,750 350,000 1.5
25/01/2019
14.47
 90,800 14.49 14.49 14.42 30,000 0 0.9
24/01/2019
14.49
 132,340 14.49 14.52 14.42 85,000 81,180 0.1
23/01/2019
14.49
 98,760 14.49 14.52 14.44 28,020 2,350 0.8
22/01/2019
14.49
 87,430 14.40 14.49 14.37 310,000 9,000 9.2
21/01/2019
14.40
 147,440 14.40 14.42 14.30 32,000 6,000 0.8
18/01/2019
14.40
 165,200 14.47 14.47 14.28 45,000 6,000 1.2
17/01/2019
14.47
 103,460 14.49 14.49 14.37 18,400 6,000 0.4
16/01/2019
14.49
 104,570 14.49 14.73 14.47 18,650 6,000 0.4
15/01/2019
14.49
 169,990 14.54 14.54 14.40 28,050 6,000 0.7
14/01/2019
14.54
 259,180 14.71 14.71 14.32 395,000 300,000 2.9
11/01/2019
14.71
 178,890 14.85 14.85 14.69 25,000 1,450 0.7
10/01/2019
14.85
 170,310 14.90 14.90 14.78 175,000 102,000 2.2
09/01/2019
14.90
 461,130 15.00 15.00 14.85 355,080 6,000 10.8
08/01/2019
15.00
 171,050 15.00 15.00 14.76 85,500 6,000 2.5
07/01/2019
15.00
 131,920 15.02 15.05 14.61 44,660 6,000 1.2
04/01/2019
15.02
 156,980 15.02 15.02 14.32 21,300 6,000 0.5
03/01/2019
15.02
 251,400 15.02 15.05 14.95 200,000 6,000 6.0
02/01/2019
15.02
 87,370 15.92 15.92 15.02 10 0 0.0
28/12/2018
15.92
 2,046,440 15.58 15.92 15.34 1,788,690 0 58.3
27/12/2018
15.58
 1,362,850 15.17 15.58 15.17 1,175,900 0 37.3
26/12/2018
15.17
 977,380 15.17 15.17 15.05 925,000 3,820 29.0
25/12/2018
15.17
 578,100 15.19 15.19 14.66 250,110 0 7.8
24/12/2018
15.19
 731,720 15.14 15.19 15.05 588,400 1,950 18.4
21/12/2018
15.14
 690,070 15.24 15.24 14.90 415,110 44,000 11.5
20/12/2018
15.24
 674,090 14.85 15.26 14.73 230,890 11,600 6.8
19/12/2018
14.85
 292,800 14.81 14.85 14.71 238,640 5,330 7.2
18/12/2018
14.81
 145,510 14.85 14.85 14.69 80,000 4,000 2.3
17/12/2018
14.85
 123,290 14.90 14.90 14.64 84,000 300 2.6
14/12/2018
14.90
 356,410 14.83 14.90 14.76 236,000 238,650 -0.1
13/12/2018
14.83
 250,510 14.81 14.85 14.71 150,000 6,000 4.4
12/12/2018
14.81
 395,100 14.42 14.81 14.40 169,370 14,300 4.7
11/12/2018
14.42
 93,150 14.42 14.44 14.32 40,000 0 1.2
10/12/2018
14.42
 189,160 14.66 14.66 14.08 55,000 113,000 -1.7
07/12/2018
14.66
 125,810 14.66 14.71 14.61 25,000 0 0.8
06/12/2018
14.66
 239,480 14.66 14.66 14.23 60,000 2,000 1.8
05/12/2018
14.66
 118,780 14.95 14.95 14.61 0 0 0
04/12/2018
14.95
 239,670 14.95 15.10 14.90 160,050 24,580 4.2
03/12/2018
14.95
 293,190 14.49 14.95 14.47 146,880 600 4.5
30/11/2018
14.49
 233,560 14.47 14.52 14.37 140,000 6,000 4.0
29/11/2018
14.47
 151,660 14.23 14.56 14.32 49,120 2,500 1.4
28/11/2018
14.23
 285,530 13.41 14.23 13.41 5,037,230 5,002,000 1.0
27/11/2018
13.41
 172,080 13.55 13.74 13.41 1,432,410 1,546,020 -3.2
26/11/2018
13.55
 147,170 14.18 14.18 13.55 300 68,560 -2.0
23/11/2018
14.18
 111,440 14.23 14.25 13.99 0 15,010 -0.4
22/11/2018
14.23
 60,940 14.30 14.35 14.18 0 14,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |