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

13.80
0.80
(6.15%)
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)
04/06/2020
12.11
 1,333,970 12.22 12.43 12.09 100,000 82,350 0.4
03/06/2020
12.22
 1,355,550 11.64 12.22 11.59 130,830 352,960 -5.0
02/06/2020
11.72
 805,820 11.80 11.85 11.61 1,370 173,240 -3.8
01/06/2020
11.72
 500,190 11.64 11.72 11.56 25,050 39,280 -0.3
29/05/2020
11.59
 636,980 11.45 11.61 11.45 286,940 7,800 6.1
28/05/2020
11.45
 194,020 11.48 11.53 11.40 16,000 6,510 0.2
27/05/2020
11.43
 438,170 11.67 11.69 11.35 480 7,480 -0.2
26/05/2020
11.61
 639,110 11.43 11.61 11.43 46,060 0 1.0
25/05/2020
11.43
 384,940 11.27 11.45 11.22 23,040 55,000 -0.7
22/05/2020
11.22
 654,160 11.61 11.61 11.19 130 46,270 -1.0
21/05/2020
11.59
 420,140 11.72 11.74 11.59 0 26,430 -0.6
20/05/2020
11.69
 498,750 11.74 11.77 11.59 24,990 13,000 0.3
19/05/2020
11.80
 1,375,670 11.59 11.80 11.48 383,220 39,900 7.6
18/05/2020
11.48
 267,870 11.59 11.64 11.43 24,530 8,060 0.4
15/05/2020
11.59
 876,170 12.01 12.01 11.59 175,470 171,850 0.1
14/05/2020
12.09
 541,760 12.11 12.14 11.85 1,100 510 0.0
13/05/2020
12.11
 1,050,270 11.74 12.14 11.56 35,430 10 0.8
12/05/2020
11.88
 1,426,970 11.27 11.88 11.24 2,304,540 20 49.4
11/05/2020
11.24
 769,000 11.24 11.27 11.19 27,100 2,125,280 -44.6
08/05/2020
11.24
 1,027,960 11.19 11.27 11.16 351,410 2,146,000 -38.3
07/05/2020
11.14
 1,095,220 11.11 11.19 11.09 384,880 1,200,040 -17.2
06/05/2020
11.06
 1,020,600 11.09 11.14 10.90 758,430 699,160 1.3
05/05/2020
11.06
 952,670 11.03 11.11 11.01 398,360 58,740 7.1
04/05/2020
11.01
 532,680 11.01 11.06 10.95 2,000 36,750 -0.7
29/04/2020
11.03
 876,730 11.03 11.06 10.82 247,340 109,400 2.9
28/04/2020
10.82
 409,390 10.82 10.88 10.77 25,000 91,000 -1.4
27/04/2020
10.80
 524,000 10.82 10.85 10.77 33,780 64,600 -0.6
24/04/2020
10.80
 378,450 10.80 10.85 10.74 5,520 41,000 -0.7
23/04/2020
10.80
 445,860 10.74 10.82 10.66 9,000 100,670 -1.9
22/04/2020
10.77
 567,860 10.64 10.80 10.43 42,220 86,390 -0.9
21/04/2020
10.74
 694,050 10.95 10.95 10.37 25,760 29,590 -0.1
20/04/2020
11.01
 559,680 11.01 11.06 10.95 11,230 47,000 -0.7
17/04/2020
11.01
 950,520 10.88 11.06 10.88 111,890 10,900 2.1
16/04/2020
10.85
 517,930 10.90 10.90 10.80 20,700 53,000 -0.7
15/04/2020
10.88
 559,480 10.74 10.88 10.74 151,130 1,000 3.1
14/04/2020
10.64
 502,130 10.59 10.85 10.59 14,600 1,220 0.3
13/04/2020
10.61
 735,890 10.32 10.74 10.32 112,520 0 2.3
10/04/2020
10.48
 234,330 10.59 10.59 10.27 13,680 0 0.3
09/04/2020
10.53
 648,850 10.27 10.59 10.27 174,950 0 3.5
08/04/2020
10.27
 945,510 9.74 10.43 9.74 36,030 0 0.7
07/04/2020
9.85
 466,250 9.95 10.01 9.69 19,240 200,070 -3.4
06/04/2020
9.85
 780,740 9.64 10.01 9.51 23,100 355,000 -6.1
03/04/2020
9.64
 455,210 9.80 9.82 9.53 307,250 419,170 -2.0
01/04/2020
9.69
 256,170 9.74 9.77 9.48 10,800 66,380 -1.0
31/03/2020
9.74
 317,340 9.90 10.01 9.22 4,840 76,660 -1.3
30/03/2020
9.90
 173,010 10.11 10.19 9.85 0 44,970 -0.8
27/03/2020
10.24
 161,610 10.22 10.30 10.16 3,660 0 0.1
26/03/2020
10.19
 627,430 10.22 10.64 10.16 10,060 251,210 -4.7
25/03/2020
10.19
 364,740 10.11 10.30 10.09 1,140 49,170 -0.9
24/03/2020
10.09
 228,300 10.43 10.43 9.69 440 0 0.0
23/03/2020
10.01
 236,800 10.53 10.53 9.95 160 0 0.0
20/03/2020
10.53
 566,210 11.06 11.06 10.51 70,000 578,510 -10.3
19/03/2020
11.06
 213,960 10.95 11.06 10.64 60,000 103,960 -0.9
18/03/2020
11.06
 274,660 11.09 11.09 10.93 260,000 303,960 -0.9
17/03/2020
11.06
 201,400 11.06 11.06 10.48 2,620 10,040 -0.1
16/03/2020
10.72
 298,420 11.11 11.11 10.53 10,150 112,350 -2.1
13/03/2020
11.11
 432,310 11.32 11.32 10.61 170 212,100 -4.4
12/03/2020
11.40
 263,770 11.69 12.06 11.27 1,050 4,130 -0.1
11/03/2020
12.11
 171,290 12.38 12.46 11.95 980 37,780 -0.8
10/03/2020
12.38
 150,820 12.11 12.38 12.11 620 51,970 -1.2
09/03/2020
12.11
 582,800 12.64 12.74 12.11 130 24,000 -0.6
06/03/2020
12.90
 125,780 13.03 13.03 12.90 0 83,740 -2.1
05/03/2020
13.06
 100,370 13.06 13.09 13.03 3,820 0 0.1
04/03/2020
13.06
 205,010 12.96 13.11 12.96 690 520 0.0
03/03/2020
12.96
 186,820 13.06 13.06 12.93 1,060 61,330 -1.5
02/03/2020
12.96
 193,070 12.93 12.98 12.90 200 15,380 -0.4
28/02/2020
12.93
 102,250 12.85 13.01 12.85 10 22,440 -0.5
27/02/2020
13.06
 171,130 12.88 13.06 12.88 0 1,170 0.0
26/02/2020
12.90
 86,790 12.90 12.96 12.85 0 0 0
25/02/2020
13.01
 152,980 12.80 13.01 12.80 1,520 1,050 0.0
24/02/2020
12.82
 445,530 12.80 12.90 12.74 0 115,790 -2.8
21/02/2020
12.93
 400,170 12.93 12.98 12.85 230,910 243,790 -0.3
20/02/2020
12.93
 287,650 12.90 12.93 12.88 13,970 0 0.3
19/02/2020
12.90
 128,710 12.88 12.90 12.85 11,290 0 0.3
18/02/2020
12.90
 181,170 12.90 12.93 12.82 3,980 0 0.1
17/02/2020
12.90
 296,120 12.77 12.90 12.77 980 141,850 -3.4
14/02/2020
12.90
 464,310 13.06 13.09 12.74 500 307,340 -7.5
13/02/2020
13.11
 102,180 13.22 13.27 13.09 4,000 36,160 -0.8
12/02/2020
13.32
 153,260 13.14 13.32 13.11 1,010,320 1,001,000 0.2
11/02/2020
13.17
 152,870 13.09 13.17 13.06 7,070 1,000 0.2
10/02/2020
13.11
 106,900 13.09 13.11 13.01 4,620 0 0.1
07/02/2020
13.11
 110,820 13.11 13.11 13.01 76,000 0 1.9
06/02/2020
13.11
 262,650 13.03 13.14 12.90 26,530 0 0.7
05/02/2020
13.03
 192,860 12.98 13.03 12.96 30,900 3,580 0.7
04/02/2020
13.01
 252,520 13.01 13.09 12.85 1,000 10,460 -0.2
03/02/2020
13.01
 241,080 13.01 13.06 12.64 58,200 6,490 1.3
31/01/2020
13.17
 196,240 13.43 13.43 13.06 20 15,030 -0.4
30/01/2020
13.43
 185,620 13.53 13.59 13.27 0 5,470 -0.1
22/01/2020
13.64
 120,650 13.59 13.69 13.59 37,900 2,310 0.9
21/01/2020
13.61
 381,440 13.56 13.64 13.43 120,020 1,670 3.0
20/01/2020
13.59
 75,490 13.56 13.59 13.51 0 3,370 -0.1
17/01/2020
13.59
 79,520 13.59 13.64 13.53 0 4,910 -0.1
16/01/2020
13.59
 140,170 13.46 13.59 13.43 900 0 0.0
15/01/2020
13.48
 72,090 13.48 13.51 13.40 40 0 0.0
14/01/2020
13.48
 108,520 13.43 13.51 13.38 0 0 0
13/01/2020
13.48
 91,330 13.46 13.51 13.43 0 0 0
10/01/2020
13.48
 283,200 13.46 13.51 13.27 0 12,850 -0.3
09/01/2020
13.48
 247,010 13.46 13.64 13.22 10 14,700 -0.4
08/01/2020
13.43
 412,780 13.69 13.82 13.27 30 19,640 -0.5
07/01/2020
13.85
 128,550 13.90 13.96 13.75 0 6,890 -0.2

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