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)
22/11/2018
14.23
 60,940 14.30 14.35 14.18 0 14,000 -0.4
21/11/2018
14.30
 170,490 14.32 14.32 13.99 0 47,500 -1.4
20/11/2018
14.32
 58,990 14.42 14.42 14.28 60,000 78,900 -0.6
19/11/2018
14.42
 86,810 14.42 14.49 14.40 41,110 44,780 -0.1
16/11/2018
14.42
 88,350 14.40 14.47 14.37 3,000 0 0.1
15/11/2018
14.40
 148,930 14.56 14.56 14.20 4,910 25,120 -0.6
14/11/2018
14.56
 114,480 14.49 14.56 14.47 3,010 1,910 0.0
13/11/2018
14.49
 117,930 14.81 14.81 14.42 0 1,000 -0.0
12/11/2018
14.81
 43,720 14.85 14.85 14.71 3,000 210 0.1
09/11/2018
14.85
 92,010 14.88 14.90 14.81 0 300 -0.0
08/11/2018
14.88
 58,220 14.88 14.95 14.85 3,000 7,930 -0.2
07/11/2018
14.88
 55,670 14.88 14.93 14.85 0 11,200 -0.3
06/11/2018
14.88
 73,550 15.02 15.14 14.88 10 500 -0.0
05/11/2018
15.02
 137,860 15.02 15.05 14.88 0 0 0
02/11/2018
15.02
 205,360 15.29 15.29 14.95 5,430 23,000 -0.6
01/11/2018
15.29
 342,300 15.53 15.63 15.19 1,100,000 924,250 5.7
31/10/2018
15.53
 285,270 15.24 15.58 15.05 245,880 0 7.9
30/10/2018
15.24
 233,940 15.14 15.24 14.88 208,310 0 6.5
29/10/2018
15.14
 322,020 15.24 15.24 14.76 275,910 1,000 8.6
26/10/2018
15.24
 301,930 14.71 15.24 14.69 250,000 0 7.8
25/10/2018
14.71
 163,880 14.71 14.71 14.44 0 5,000 -0.2
24/10/2018
14.71
 216,860 14.69 14.85 14.66 0 0 0
23/10/2018
14.69
 332,440 15.43 15.43 14.47 0 0 0
22/10/2018
15.43
 83,060 15.84 15.84 15.43 0 0 0
19/10/2018
15.84
 71,090 15.87 15.89 15.75 0 10 -0.0
18/10/2018
15.87
 77,110 15.96 15.96 15.77 0 0 0
17/10/2018
15.96
 73,080 15.96 16.06 15.92 0 2,330 -0.1
16/10/2018
15.96
 74,130 16.20 16.20 15.87 10 2,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |