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

13.40
0.40
(3.08%)
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)
22/03/2021
18.06
 1,251,800 18.37 18.37 18.06 740 12,360 -3.7
19/03/2021
18.32
 2,289,800 18.23 18.49 18.01 17,300 68,800 -1.7
18/03/2021
18.18
 1,755,000 17.89 18.23 17.78 62,500 0 2.0
17/03/2021
17.78
 1,904,400 17.72 17.95 17.61 3,940 83,860 -25.1
16/03/2021
17.64
 1,203,000 17.72 17.72 17.44 430 32,440 -10.0
15/03/2021
17.70
 1,416,300 17.61 17.81 17.56 100 687,800 -21.6
12/03/2021
17.58
 1,911,700 17.81 17.89 17.53 30,120 122,480 -29.1
11/03/2021
17.81
 1,192,000 18.18 18.18 17.56 0 843,200 -26.7
10/03/2021
17.89
 1,965,600 17.41 18.35 17.27 123,200 713,600 -18.7
09/03/2021
17.39
 1,904,700 17.50 17.53 17.05 158,700 1,049,300 -27.3
08/03/2021
17.56
 2,586,100 17.78 18.01 17.41 299,000 1,196,300 -28.0
05/03/2021
17.75
 2,104,000 17.89 17.89 17.41 114,700 986,000 -27.1
04/03/2021
18.03
 1,164,500 18.51 18.60 17.67 1,070 40,330 -12.7
03/03/2021
18.51
 1,721,500 18.63 18.63 18.43 170 114,880 -37.6
02/03/2021
18.51
 1,354,400 18.63 18.63 18.35 12,710 59,490 -15.3
01/03/2021
18.35
 1,398,800 18.18 18.35 18.01 113,900 915,400 -25.8
26/02/2021
18.01
 2,163,800 17.95 18.12 17.78 102,600 1,004,500 -28.7
25/02/2021
18.29
 2,183,500 18.57 18.68 18.06 95,800 1,214,000 -36.2
24/02/2021
18.57
 1,472,000 18.91 19.08 18.46 200 59,040 -19.6
23/02/2021
18.91
 1,473,800 19.02 19.25 18.80 30,400 797,200 -25.7
22/02/2021
19.14
 1,228,100 19.19 19.42 18.83 630 37,400 -12.5
19/02/2021
19.14
 661,100 18.91 19.36 18.91 300 129,400 -4.4
18/02/2021
19.36
 1,236,800 18.97 19.47 18.57 25,720 43,540 -6.0
17/02/2021
18.91
 742,200 18.40 19.19 18.18 157,900 64,600 3.1
09/02/2021
18.01
 1,565,400 17.50 18.06 17.39 492,900 1,228,600 -22.7
08/02/2021
17.50
 2,232,000 17.50 18.63 17.22 6,150 113,420 -33.0
05/02/2021
18.49
 885,900 18.46 18.74 18.35 66,400 355,200 -9.5
04/02/2021
18.46
 1,011,500 18.01 18.57 17.64 2,540 10,030 -2.4
03/02/2021
17.87
 1,430,500 17.50 18.43 17.30 97,700 520,300 -13.5
02/02/2021
17.24
 2,290,100 16.54 17.70 16.09 159,300 1,232,400 -31.9
01/02/2021
16.88
 1,581,100 18.12 18.18 16.82 25,000 276,100 -7.7
29/01/2021
18.01
 1,301,000 17.10 19.25 17.10 5,260 6,880 -0.5
28/01/2021
18.01
 1,491,900 18.12 18.63 18.01 35,700 93,000 -1.8
27/01/2021
19.33
 1,654,300 19.31 19.76 18.91 2,570 59,370 -19.4
26/01/2021
19.64
 1,425,600 20.10 20.21 19.22 190 58,930 -20.5
25/01/2021
20.04
 1,970,600 19.16 20.10 19.14 45,300 227,400 -6.4
22/01/2021
19.16
 1,412,300 18.63 19.28 18.57 264,500 106,800 5.4
21/01/2021
18.63
 1,051,600 18.68 18.83 18.23 70,000 12,400 1.9
20/01/2021
18.51
 1,311,200 17.98 18.68 17.44 56,830 44,840 3.8
19/01/2021
18.01
 2,189,800 18.99 18.99 17.70 11,800 126,900 -3.8
18/01/2021
18.99
 1,295,500 19.19 19.19 18.91 312,200 378,200 -2.2
15/01/2021
19.19
 1,743,600 18.63 19.33 18.46 305,300 53,000 8.6
14/01/2021
18.63
 1,309,700 18.35 18.68 18.18 58,600 126,900 -2.2
13/01/2021
18.51
 1,731,100 18.77 18.85 18.29 35,590 52,310 -5.4
12/01/2021
18.80
 1,492,200 18.46 19.08 18.12 18,270 17,950 0.1
11/01/2021
18.37
 2,166,900 17.22 18.40 17.10 279,500 109,900 5.4
08/01/2021
17.22
 1,314,900 17.27 17.33 16.96 83,600 177,000 -2.8
07/01/2021
17.10
 1,646,400 16.99 17.33 16.93 53,710 90,450 -11.1
06/01/2021
16.93
 1,741,400 16.60 17.39 16.60 2,850 36,710 -10.2
05/01/2021
16.60
 886,200 16.48 16.65 16.43 16,820 19,400 -0.8
04/01/2021
16.57
 1,284,600 16.65 16.74 16.43 4,760 31,893 -8.0
31/12/2020
16.54
 591,430 16.37 16.60 16.34 6,411 5,153 0.4
30/12/2020
16.37
 1,243,160 16.37 16.60 16.23 45,260 89,590 -1.3
29/12/2020
16.29
 2,112,050 16.03 16.54 15.92 8,006 61,320 -15.2
28/12/2020
16.06
 1,459,850 16.09 16.14 15.92 5,699 53,837 -13.6
25/12/2020
16.06
 1,210,400 15.92 16.06 15.58 140,030 211,700 -2.0
24/12/2020
15.97
 1,820,930 16.20 16.26 15.52 322,380 242,230 2.3
23/12/2020
16.26
 1,149,480 16.31 16.37 16.09 172,900 278,650 -3.0
22/12/2020
16.26
 2,052,640 15.86 16.48 15.72 69,410 355,180 -8.2
21/12/2020
15.86
 1,751,610 15.58 15.95 15.58 169,570 492,230 -9.0
18/12/2020
15.64
 2,520,760 15.47 15.72 15.44 430,560 1,350,340 -25.3
17/12/2020
15.52
 3,252,360 15.92 15.92 15.35 750,240 1,824,540 -29.6
16/12/2020
15.92
 1,870,300 15.81 16.00 15.61 505,220 717,660 -6.0
15/12/2020
15.64
 3,071,580 15.89 16.03 15.55 392,820 1,122,520 -20.4
14/12/2020
15.97
 2,162,070 15.81 16.17 15.78 825,340 1,285,690 -13.1
11/12/2020
15.78
 1,786,630 15.97 16.06 15.75 53,860 506,420 -12.7
10/12/2020
15.81
 3,048,980 15.58 16.09 15.52 25,390 11,028 4.0
09/12/2020
15.58
 1,307,160 15.38 15.69 15.24 212,050 79,690 3.0
08/12/2020
15.38
 1,560,270 15.35 15.41 15.18 757,460 9,740 20.3
07/12/2020
15.35
 1,587,990 15.35 15.41 15.21 432,780 8,850 11.5
04/12/2020
15.21
 1,328,770 15.27 15.33 15.18 165,170 24,580 3.8
03/12/2020
15.27
 2,276,280 15.13 15.35 15.04 77,145 1,732 20.3
02/12/2020
15.16
 2,685,130 14.99 15.58 14.96 753,740 708,950 1.2
01/12/2020
14.99
 1,677,010 14.90 15.13 14.82 135,770 345,720 -5.6
30/11/2020
15.10
 3,255,650 15.24 15.30 14.99 896,960 1,018,970 -3.3
27/11/2020
14.90
 2,549,720 14.85 15.02 14.79 342,890 550,000 -5.5
26/11/2020
14.82
 2,058,730 14.62 15.07 14.62 423,660 753,080 -8.7
25/11/2020
14.65
 1,664,620 14.99 14.99 14.62 30,930 342,720 -8.1
24/11/2020
14.76
 1,508,330 15.02 15.02 14.56 25,310 133,070 -2.8
23/11/2020
15.02
 1,772,520 15.07 15.21 14.85 406,510 384,130 0.6
20/11/2020
14.93
 6,066,190 13.97 14.93 13.91 926,060 1,444,390 -13.9
19/11/2020
13.97
 1,217,150 14.03 14.03 13.86 364,720 55,220 7.6
18/11/2020
13.89
 1,110,000 13.83 14.06 13.80 143,820 23,100 3.0
17/11/2020
13.77
 1,827,690 13.72 13.86 13.66 116,740 878,649 -18.5
16/11/2020
13.72
 2,381,080 14.00 14.03 13.66 325,900 1,277,300 -23.3
13/11/2020
13.97
 1,023,280 13.91 13.97 13.77 44,670 410,000 -9.0
12/11/2020
13.77
 1,212,020 13.77 13.91 13.72 82,630 500,000 -10.2
11/11/2020
13.77
 2,530,790 13.83 14.00 13.52 13,490 1,810,890 -43.6
10/11/2020
13.80
 1,525,060 14.11 14.11 13.80 117,230 1,103,200 -24.3
09/11/2020
14.03
 1,808,490 13.94 14.34 13.83 166,770 1,093,720 -23.1
06/11/2020
13.89
 1,038,960 14.11 14.14 13.89 23,150 706,140 -16.8
05/11/2020
14.08
 3,511,060 13.72 14.20 13.72 105,640 188,270 -2.1
04/11/2020
13.72
 974,330 13.74 13.77 13.66 28,930 756,960 -17.7
03/11/2020
13.74
 565,540 13.77 13.83 13.72 159,350 322,750 -4.0
02/11/2020
13.77
 397,380 13.89 13.91 13.72 19,140 167,060 -3.6
30/10/2020
14.11
 2,443,570 13.55 14.11 13.46 255,680 1,465,680 -29.4
29/10/2020
13.52
 931,850 13.55 13.58 13.43 70,290 559,790 -11.7
28/10/2020
13.55
 746,210 13.72 13.77 13.49 10,650 46,630 -0.9
27/10/2020
13.72
 461,280 13.89 13.94 13.72 10,310 17,430 -0.2
26/10/2020
13.89
 681,450 13.80 13.97 13.77 21,160 4,970 0.4

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