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)
15/10/2018
16.20
 294,940 15.92 16.20 15.87 340,000 1,500 11.3
12/10/2018
15.92
 311,880 15.51 15.96 15.38 219,000 40,000 5.9
11/10/2018
15.51
 248,860 16.40 16.40 15.26 0 60,000 -1.9
10/10/2018
16.40
 50,310 16.59 16.59 16.33 0 5,010 -0.2
09/10/2018
16.59
 83,670 16.59 16.66 16.57 50,000 14,990 1.2
08/10/2018
16.59
 83,670 16.74 16.74 16.49 0 10,000 -0.3
05/10/2018
16.74
 101,660 16.74 16.83 16.59 0 20 -0.0
04/10/2018
16.74
 157,020 16.45 16.74 16.40 0 52,040 -1.8
03/10/2018
16.45
 86,470 16.45 16.49 16.42 0 290 -0.0
02/10/2018
16.45
 374,720 16.64 16.93 16.23 250,020 57,040 6.7
01/10/2018
16.64
 469,550 16.40 16.74 16.25 368,610 50,700 10.9
28/09/2018
16.40
 100,660 16.59 16.83 16.40 12,000 1,000 0.4
27/09/2018
16.59
 434,130 15.94 16.88 15.94 180,330 0 6.2
26/09/2018
15.94
 130,840 15.94 15.96 15.89 23,890 0 0.8
25/09/2018
15.94
 137,280 15.94 15.96 15.89 50,000 0 1.7
24/09/2018
15.94
 95,070 16.01 16.01 15.92 47,000 0 1.6
21/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/09/2018
16.01
 153,840 15.64 16.35 15.67 65,000 0 2.1
20/09/2018
15.64
 193,550 15.21 15.71 15.16 127,390 0 4.4
19/09/2018
15.21
 195,640 15.05 15.23 15.05 141,750 0 4.8
18/09/2018
15.05
 259,790 14.89 15.07 14.73 176,400 5,000 5.7
17/09/2018
14.89
 151,560 15.12 15.12 14.89 10 0 0.0
14/09/2018
15.12
 504,210 15.32 15.35 15.05 400,000 0 13.5
13/09/2018
15.32
 459,730 14.96 15.37 14.89 356,000 0 12.0
12/09/2018
14.96
 233,090 15.07 15.07 14.85 185,000 2,000 6.1
11/09/2018
15.07
 414,080 14.76 15.07 14.44 283,500 500 9.4
10/09/2018
14.76
 378,680 14.30 14.76 14.17 0 1,500 -0.0
07/09/2018
14.30
 284,210 14.03 14.33 13.94 0 0 0
06/09/2018
14.03
 224,110 14.19 14.21 13.90 0 0 0
05/09/2018
14.19
 219,000 14.35 14.35 14.03 0 0 0
04/09/2018
14.35
 169,670 14.49 14.53 14.19 0 0 0
31/08/2018
14.49
 475,470 13.96 14.62 13.96 6,000 0 0.2
30/08/2018
13.96
 276,700 13.96 14.01 13.83 4,071,580 0 122.2
29/08/2018
13.96
 129,190 14.03 14.08 13.92 18,500 0 0.6
28/08/2018
14.03
 210,650 13.74 14.15 13.90 7,000 4,100 0.1
27/08/2018
13.74
 304,450 13.49 13.94 13.44 3,080 10 0.1
24/08/2018
13.49
 212,880 13.31 13.53 13.22 0 0 0
23/08/2018
13.31
 122,520 13.26 13.31 13.04 69,560 66,000 0.1
22/08/2018
13.26
 144,870 13.17 13.31 13.10 359,000 350,000 0.3
21/08/2018
13.17
 93,790 13.17 13.26 12.95 0 0 0
20/08/2018
13.17
 87,870 13.17 13.31 13.04 0 10,000 -0.3
17/08/2018
13.17
 153,550 13.17 13.31 12.95 500,000 530,000 -0.9
16/08/2018
13.17
 126,840 13.31 13.31 13.13 0 0 0
15/08/2018
13.31
 156,260 13.38 13.44 13.17 37,880 0 1.1
14/08/2018
13.38
 75,900 13.40 13.40 13.17 1,100 0 0.0
13/08/2018
13.40
 190,190 13.44 13.44 13.17 600 0 0.0
10/08/2018
13.44
 179,130 13.44 13.44 13.31 104,000 0 3.1
09/08/2018
13.44
 82,740 13.40 13.58 13.40 3,400 0 0.1
08/08/2018
13.40
 151,620 13.31 13.44 13.22 2,200 1,000 0.0
07/08/2018
13.31
 143,250 13.58 13.58 13.22 2,000 0 0.1
06/08/2018
13.58
 92,810 13.58 13.63 13.35 2,000 1,000 0.0
03/08/2018
13.58
 153,810 13.58 13.67 13.49 53,000 0 1.6
02/08/2018
13.58
 80,590 13.63 13.81 13.49 2,000 0 0.1
01/08/2018
13.63
 193,210 13.63 13.78 13.44 30,110 0 0.9
31/07/2018
13.63
 452,610 13.99 13.99 13.63 402,000 200,000 6.2
30/07/2018
13.99
 217,650 13.99 14.21 13.90 6,000 0 0.2
27/07/2018
13.99
 508,900 13.58 14.30 13.60 173,000 186,970 -0.5
26/07/2018
13.58
 136,490 13.63 13.63 13.56 130,000 84,200 1.4
25/07/2018
13.63
 203,820 13.63 13.67 13.56 172,000 112,800 1.8
24/07/2018
13.63
 135,740 13.63 13.63 13.53 108,000 39,900 2.0
23/07/2018
13.63
 67,200 13.67 13.67 13.56 26,000 20,730 0.2
20/07/2018
13.67
 130,120 13.67 13.69 13.47 42,850 34,360 0.3
19/07/2018
13.67
 71,490 13.67 13.72 13.51 24,150 20,140 0.1
18/07/2018
13.67
 117,680 13.58 13.67 13.51 38,400 34,990 0.1
17/07/2018
13.58
 104,390 13.53 13.58 13.38 39,500 0 1.2
16/07/2018
13.53
 135,230 13.33 13.58 13.33 70,000 510 2.1
13/07/2018
13.33
 95,080 13.17 13.33 13.15 30,780 4,000 0.8
12/07/2018
13.17
 183,480 13.13 13.17 13.04 90,000 500 2.6
11/07/2018
13.13
 75,770 13.31 13.31 12.77 0 1,500 -0.0
10/07/2018
13.31
 76,250 13.44 13.49 13.13 0 1,000 -0.0
09/07/2018
13.44
 86,830 13.44 13.53 13.35 0 0 0
06/07/2018
13.44
 163,320 13.35 13.47 13.04 0 0 0
05/07/2018
13.35
 85,860 13.58 13.58 12.67 1,100 0 0.0
04/07/2018
13.58
 108,210 13.58 13.72 13.49 0 4,460 -0.1
03/07/2018
13.58
 92,100 13.94 13.94 13.49 211,550 201,420 0.3
02/07/2018
13.94
 79,640 14.03 14.08 13.58 11,520 680 0.3
29/06/2018
14.03
 37,250 14.03 14.12 13.85 305,450 307,920 -0.1
28/06/2018
14.03
 44,330 14.12 14.12 13.99 5,920 14,120 -0.3
27/06/2018
14.12
 91,980 14.12 14.26 14.03 51,270 28,210 0.7
26/06/2018
14.12
 47,300 14.10 14.17 14.03 10,770 15,030 -0.1
25/06/2018
14.10
 51,230 14.19 14.19 14.03 11,440 13,620 -0.1
22/06/2018
14.19
 75,360 14.19 14.21 14.03 18,720 38,780 -0.6
21/06/2018
14.19
 96,270 14.15 14.26 13.99 40,130 50,330 -0.3
20/06/2018
14.15
 61,420 13.99 14.21 13.99 7,420 18,310 -0.3
19/06/2018
13.99
 115,560 14.49 14.49 13.58 35,390 20,000 0.5
18/06/2018
14.49
 80,240 14.67 14.76 14.26 0 0 0
15/06/2018
14.67
 97,760 14.71 14.71 14.53 4,030 20,000 -0.5
14/06/2018
14.71
 126,930 14.71 14.82 14.55 44,040 31,540 0.4
13/06/2018
14.71
 133,320 14.71 14.94 14.67 368,740 322,790 1.5
12/06/2018
14.71
 72,510 15.05 15.05 14.62 701,010 500,310 6.2
11/06/2018
15.05
 91,800 15.23 15.23 14.89 0 200 -0.0
08/06/2018
15.23
 40,990 15.23 15.30 15.16 0 0 0
07/06/2018
15.23
 149,320 15.23 15.39 15.16 0 29,660 -1.0
06/06/2018
15.23
 106,830 14.96 15.39 15.01 200,070 200,000 0.0
05/06/2018
14.96
 85,500 14.98 15.14 14.94 504,250 500,000 0.1
04/06/2018
14.98
 157,940 15.07 15.16 14.89 0 100,630 -3.3
01/06/2018
15.07
 55,170 15.01 15.07 14.76 0 0 0
31/05/2018
15.01
 68,030 14.71 15.01 14.71 9,000 4,000 0.2
30/05/2018
14.71
 30,620 14.85 14.92 14.44 0 6,730 -0.2
29/05/2018
14.85
 195,320 14.15 14.92 13.58 50,000 2,850 1.5
28/05/2018
14.15
 131,110 15.21 15.35 14.15 18,000 1,970 0.5

Chính sách bảo mật | Điều khoản sử dụng |