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

13.60
0.60
(4.62%)
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)
23/10/2020
13.77
 1,239,270 13.52 13.77 13.49 15,870 569,180 -13.3
22/10/2020
13.52
 1,380,110 13.52 13.55 13.46 0 1,542,650 -36.9
21/10/2020
13.52
 369,330 13.55 13.55 13.46 500 762,370 -18.2
20/10/2020
13.49
 811,810 13.46 13.72 13.41 12,780 459,010 -10.7
19/10/2020
13.38
 776,120 13.41 13.43 13.32 2,620 929,630 -21.9
16/10/2020
13.41
 683,570 13.49 13.49 13.32 11,000 639,700 -14.9
15/10/2020
13.52
 541,610 13.52 13.52 13.32 6,970 141,490 -3.2
14/10/2020
13.55
 261,800 13.38 13.58 13.35 1,730 15,400 -0.3
13/10/2020
13.46
 850,770 13.55 13.60 13.32 29,550 443,430 -9.8
12/10/2020
13.60
 687,060 13.72 13.72 13.55 165,800 233,850 -1.6
09/10/2020
13.69
 440,240 13.69 13.72 13.52 500 80,210 -1.9
08/10/2020
13.69
 491,910 13.89 13.89 13.63 4,260 83,330 -1.9
07/10/2020
13.89
 406,060 14.06 14.06 13.86 90 15,200 -0.4
06/10/2020
14.06
 918,350 14.08 14.20 13.97 115,310 101,520 0.3
05/10/2020
13.94
 716,860 13.69 14.00 13.66 114,290 8,310 2.6
02/10/2020
13.69
 928,170 13.74 13.74 13.46 2,940 10,000 -0.2
01/10/2020
13.74
 360,380 13.72 13.77 13.69 0 16,530 -0.4
30/09/2020
13.69
 541,530 13.74 13.77 13.55 2,130 2,480 0.0
29/09/2020
13.77
 458,040 13.66 13.80 13.60 100,000 12,220 2.1
28/09/2020
13.66
 281,670 13.66 13.72 13.60 353,340 88,310 6.4
25/09/2020
13.66
 524,660 13.80 13.80 13.63 5,980 288,530 -6.9
24/09/2020
13.77
 556,500 13.86 13.89 13.66 300 422,320 -10.3
23/09/2020
13.86
 591,270 13.94 14.00 13.86 4,070 354,490 -8.6
22/09/2020
13.97
 952,030 13.74 14.08 13.74 144,320 340,880 -4.9
21/09/2020
13.74
 714,600 13.74 13.77 13.72 139,580 454,810 -7.7
18/09/2020
13.72
 329,490 13.63 13.74 13.63 7,810 32,100 -0.6
17/09/2020
13.60
 726,490 13.77 13.77 13.55 4,820 79,380 -1.8
16/09/2020
13.77
 282,800 13.83 13.86 13.69 53,000 35,560 0.4
15/09/2020
13.83
 573,640 13.83 13.91 13.83 149,310 260,600 -2.7
14/09/2020
13.77
 422,740 13.66 13.80 13.63 26,400 156,210 -3.2
11/09/2020
13.60
 753,970 13.52 13.66 13.43 14,860 5,517,160 -131.4
10/09/2020
13.52
 721,800 13.77 13.77 13.52 9,880 399,850 -9.4
09/09/2020
13.66
 410,220 13.55 13.74 13.49 57,920 4,970 1.3
08/09/2020
13.74
 420,510 13.72 13.77 13.58 0 129,700 -3.2
07/09/2020
13.74
 533,690 14.08 14.08 13.74 111,010 249,550 -3.4
04/09/2020
14.08
 779,920 14.00 14.39 14.00 961,790 1,014,240 -1.3
03/09/2020
14.11
 1,166,890 13.86 14.11 13.86 185,010 281,260 -2.4
01/09/2020
13.80
 492,190 13.74 13.83 13.66 191,180 207,950 -0.4
31/08/2020
13.74
 562,860 13.83 13.89 13.69 50,000 50,570 0.0
28/08/2020
13.83
 446,000 13.83 13.89 13.83 100,750 0 2.5
27/08/2020
13.89
 550,440 13.72 13.91 13.72 110,090 241,220 -3.2
26/08/2020
13.86
 378,880 13.89 13.94 13.63 529,810 512,610 0.4
25/08/2020
13.89
 1,195,060 13.52 13.89 13.49 521,220 650,000 -3.1
24/08/2020
13.49
 425,800 13.52 13.55 13.43 275,670 398,300 -2.9
21/08/2020
13.46
 901,320 13.15 13.49 13.15 65,770 312,130 -5.9
20/08/2020
13.15
 614,950 13.12 13.27 13.07 129,800 132,960 -0.1
19/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/08/2020
13.15
 283,990 13.10 13.21 12.98 67,130 126,020 -1.4
18/08/2020
12.93
 360,700 12.93 12.98 12.90 72,120 196,240 -3.1
17/08/2020
12.93
 352,730 12.93 13.01 12.85 5,200 123,600 -2.9
14/08/2020
12.93
 445,490 12.93 13.11 12.93 40,200 106,300 -1.6
13/08/2020
12.93
 369,970 12.80 12.93 12.72 91,870 85,170 0.2
12/08/2020
12.72
 320,710 12.85 12.88 12.67 3,400 177,380 -4.2
11/08/2020
12.85
 279,810 12.90 12.96 12.69 380 49,110 -1.2
10/08/2020
12.90
 549,960 12.93 13.01 12.90 21,320 100,740 -2.0
07/08/2020
12.93
 328,240 13.03 13.03 12.88 15,030 84,790 -1.7
06/08/2020
13.03
 321,800 12.96 13.11 12.96 147,790 33,060 2.8
05/08/2020
13.03
 318,600 12.82 13.09 12.74 174,800 31,800 3.5
04/08/2020
12.82
 363,840 12.48 12.82 12.43 183,780 79,420 2.5
03/08/2020
12.43
 198,590 12.17 12.48 12.17 64,690 85,420 -0.5
31/07/2020
12.03
 1,471,660 12.53 12.67 12.03 159,460 2,335,600 -49.7
30/07/2020
12.61
 273,280 12.43 12.61 12.43 64,720 10,430 1.3
29/07/2020
12.38
 265,730 12.38 12.38 12.06 64,720 10,430 1.3
28/07/2020
12.48
 396,620 11.98 12.48 11.98 38,380 0 0.9
27/07/2020
12.11
 712,260 12.32 12.64 12.11 292,200 0 6.8
24/07/2020
12.85
 1,055,320 13.06 13.06 12.61 166,100 31,210 3.3
23/07/2020
13.06
 306,990 13.03 13.09 12.98 136,310 57,550 1.9
22/07/2020
13.03
 461,050 13.06 13.09 12.93 220,680 180,200 1.0
21/07/2020
13.03
 529,530 13.06 13.22 12.90 129,320 162,600 -0.8
20/07/2020
12.96
 740,840 12.96 13.19 12.96 352,260 537,850 -4.6
17/07/2020
13.19
 365,900 13.35 13.35 13.14 101,310 100,000 0.0
16/07/2020
13.35
 1,176,680 13.01 13.35 12.96 695,790 400,000 7.4
15/07/2020
12.90
 543,180 12.80 12.90 12.77 257,270 195,000 1.5
14/07/2020
12.74
 232,340 12.72 12.80 12.72 17,440 60,850 -1.1
13/07/2020
12.74
 932,440 12.77 12.96 12.72 710,290 969,450 -6.3
10/07/2020
12.72
 436,560 12.59 12.72 12.53 110,660 0 2.7
09/07/2020
12.64
 595,500 12.64 12.64 12.51 210,000 166,760 1.0
08/07/2020
12.64
 357,990 12.61 12.64 12.56 113,220 107,720 0.1
07/07/2020
12.67
 271,640 12.72 12.72 12.64 67,740 15,600 1.3
06/07/2020
12.72
 316,590 12.64 12.77 12.64 125,430 36,980 2.1
03/07/2020
12.64
 597,160 12.40 12.74 12.40 43,990 90,000 -1.1
02/07/2020
12.38
 699,900 12.22 12.38 12.06 384,380 224,270 3.8
01/07/2020
12.27
 236,030 12.22 12.30 12.11 21,220 33,000 -0.3
30/06/2020
12.22
 475,130 12.22 12.27 11.98 209,450 398,350 -4.5
29/06/2020
12.22
 735,640 12.43 12.53 12.01 284,450 473,350 -4.5
26/06/2020
12.43
 614,300 12.53 12.56 12.40 209,450 398,350 -4.5
25/06/2020
12.56
 651,610 12.53 12.61 12.38 680,010 635,000 1.1
24/06/2020
12.64
 696,100 12.69 12.74 12.53 590,000 527,250 1.5
23/06/2020
12.69
 900,610 12.80 12.80 12.59 545,000 428,930 2.8
22/06/2020
12.77
 566,040 12.90 12.90 12.61 161,000 19,760 3.4
19/06/2020
12.80
 876,080 12.35 12.85 12.35 171,760 80,000 2.2
18/06/2020
12.32
 367,240 12.14 12.38 12.14 863,830 805,000 1.4
17/06/2020
12.27
 299,130 12.30 12.30 12.22 113,740 59,000 1.0
16/06/2020
12.27
 367,980 12.17 12.27 12.17 268,220 250,000 0.4
15/06/2020
12.11
 627,870 12.27 12.32 12.01 935,100 903,350 0.7
12/06/2020
12.22
 964,400 12.06 12.24 11.95 1,260,950 1,537,420 -6.4
11/06/2020
12.30
 1,061,760 12.48 12.64 12.11 2,504,750 2,287,150 5.1
10/06/2020
12.40
 1,454,910 12.19 12.40 12.19 1,845,910 2,091,210 -5.7
09/06/2020
12.38
 891,610 12.59 12.69 12.38 183,410 125,020 1.4
08/06/2020
12.59
 702,370 12.30 12.74 12.30 40,290 5,510 0.8
05/06/2020
12.30
 1,012,930 12.14 12.35 12.06 0 0 0

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