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)
25/05/2018
15.21
 110,770 15.21 15.35 14.98 73,020 69,000 0.1
24/05/2018
15.21
 52,800 15.39 15.39 15.21 341,140 325,000 0.5
23/05/2018
15.39
 68,760 15.32 15.39 15.10 0 20,000 -0.7
22/05/2018
15.32
 298,750 16.02 16.02 14.92 0 177,340 -6.0
21/05/2018
16.02
 105,470 16.05 16.05 15.89 170 30,500 -1.1
18/05/2018
16.05
 317,550 16.07 16.21 15.89 101,000 111,410 -0.4
17/05/2018
16.07
 98,240 16.16 16.16 15.98 29,100 30,000 -0.0
16/05/2018
16.16
 228,420 16.00 16.25 15.84 86,440 68,000 0.7
15/05/2018
16.00
 208,630 15.80 16.00 15.64 64,600 61,000 0.1
14/05/2018
15.80
 204,310 15.71 15.80 15.39 56,000 50,000 0.2
11/05/2018
15.71
 179,570 15.71 15.71 15.35 590 107,230 -3.6
10/05/2018
15.71
 181,140 15.98 15.98 15.44 0 60,800 -2.1
09/05/2018
15.98
 297,290 15.25 15.98 15.21 57,420 150,810 -3.2
08/05/2018
15.25
 338,320 15.46 15.46 15.21 0 225,670 -7.6
07/05/2018
15.46
 256,880 15.28 15.46 14.85 3,000 153,050 -5.0
04/05/2018
15.28
 229,020 15.37 15.62 15.25 0 150,030 -5.1
03/05/2018
15.37
 340,220 15.64 15.64 14.94 650 100,000 -3.3
02/05/2018
15.64
 478,580 16.52 16.52 15.64 100 309,470 -11.0
27/04/2018
16.52
 267,480 16.52 16.73 16.48 4,030 185,460 -6.6
26/04/2018
16.52
 375,350 16.75 17.65 16.30 10,730 190,540 -6.6
24/04/2018
16.75
 302,360 17.27 17.27 16.52 24,530 193,800 -6.3
23/04/2018
17.27
 754,100 18.51 18.90 17.27 6,040 366,830 -14.2
20/04/2018
18.51
 306,360 18.70 18.92 18.15 2,560 99,830 -3.9
19/04/2018
18.70
 154,560 18.83 18.99 18.56 299,210 206,700 3.9
18/04/2018
18.83
 859,170 19.01 19.15 18.83 721,760 317,360 17.0
17/04/2018
19.01
 400,270 19.01 19.06 18.88 501,340 348,630 6.4
16/04/2018
19.01
 566,180 19.01 19.06 18.33 426,090 190,380 9.9
13/04/2018
19.01
 669,410 19.01 19.35 18.11 1,366,070 1,000,810 15.3
12/04/2018
19.01
 538,090 18.70 19.46 18.15 473,270 95,500 15.7
11/04/2018
18.70
 529,290 18.13 19.01 18.02 251,460 6,000 10.0
10/04/2018
18.13
 582,440 18.02 18.13 17.79 132,200 500 5.2
09/04/2018
18.02
 526,630 17.72 18.02 17.56 1,500 6,050 -0.2
06/04/2018
17.72
 356,770 17.61 17.93 17.56 26,220 20 1.0
05/04/2018
17.61
 263,790 17.70 17.93 17.50 10,120 2,560 0.3
04/04/2018
17.70
 998,640 16.73 17.88 16.59 15,040 159,200 -5.5
03/04/2018
16.73
 398,060 16.75 16.79 16.43 30,840 52,840 -0.8
02/04/2018
16.75
 477,660 16.41 16.93 16.41 32,270 1,100 1.1
30/03/2018
16.41
 159,510 16.43 16.52 16.11 0 23,250 -0.8
29/03/2018
16.43
 108,350 16.61 16.73 16.34 3,110 24,050 -0.8
28/03/2018
16.61
 198,570 16.25 16.61 16.09 938,470 944,680 -0.2
27/03/2018
16.25
 187,180 16.21 16.66 16.07 117,300 225,920 -3.9
26/03/2018
16.21
 136,110 16.21 16.27 15.98 104,000 100,000 0.1
23/03/2018
16.21
 102,640 16.73 16.73 15.98 150 0 0.0
22/03/2018
16.73
 303,270 16.68 16.93 16.68 18,210 124,880 -3.9
21/03/2018
16.68
 252,250 16.48 16.79 16.57 5,300 5,000 0.0
20/03/2018
16.48
 220,520 16.11 16.75 16.14 360 7,040 -0.2
19/03/2018
16.11
 272,980 16.23 16.25 16.02 72,130 115,950 -1.6
16/03/2018
16.23
 355,080 16.02 16.25 16.02 316,350 100,900 7.7
15/03/2018
16.02
 272,990 16.02 16.21 15.98 130,000 0 4.6
14/03/2018
16.02
 143,920 16.30 16.30 15.98 27,270 0 1.0
13/03/2018
16.30
 240,040 16.21 16.39 15.93 278,210 100,200 6.4
12/03/2018
16.21
 307,670 15.75 16.21 15.78 693,990 500,000 6.9
09/03/2018
15.75
 334,400 16.21 16.21 15.71 154,590 161,460 -0.2
08/03/2018
16.21
 415,190 16.30 16.43 16.16 267,940 10,800 9.2
07/03/2018
16.30
 347,290 16.66 16.66 16.11 172,010 7,200 5.9
06/03/2018
16.66
 149,770 16.95 16.95 16.39 49,980 14,790 1.3
05/03/2018
16.95
 708,870 16.57 17.20 16.64 411,090 9,420 15.0
02/03/2018
16.57
 479,070 15.84 16.57 15.50 210,760 23,900 6.7
01/03/2018
15.84
 269,340 15.62 16.02 15.46 12,410 8,000 0.2
28/02/2018
15.62
 269,890 14.89 15.80 14.60 35,750 10,000 0.9
27/02/2018
14.89
 298,690 14.98 14.98 14.53 3,000 178,010 -5.6
26/02/2018
14.98
 150,210 14.89 15.16 14.73 5,930 0 0.2
23/02/2018
14.89
 128,760 14.44 14.94 14.39 302,490 306,600 -0.1
22/02/2018
14.44
 78,310 14.35 14.58 14.35 0 8,160 -0.3
21/02/2018
14.35
 127,810 14.21 14.69 14.26 58,100 90,000 -1.0
13/02/2018
14.21
 98,880 14.21 14.26 14.12 0 42,180 -1.3
12/02/2018
14.21
 329,630 14.21 14.30 14.08 1,000 274,100 -8.5
09/02/2018
14.21
 277,940 14.35 14.35 13.72 2,770 210,700 -6.5
08/02/2018
14.35
 159,330 14.35 14.55 14.30 100,000 168,000 -2.2
07/02/2018
14.35
 202,190 14.03 14.89 14.17 21,000 90,300 -2.2
06/02/2018
14.03
 516,400 14.71 14.71 13.69 2,540 18,980 -0.5
05/02/2018
14.71
 371,750 15.53 15.53 14.67 17,030 53,600 -1.2
02/02/2018
15.53
 193,060 15.62 15.80 14.92 29,500 26,050 0.1
01/02/2018
15.62
 203,540 15.62 15.71 15.55 9,230 48,540 -1.4
31/01/2018
15.62
 215,340 15.62 15.89 15.57 19,050 270 0.7
30/01/2018
15.62
 219,800 15.44 15.75 15.03 7,870 18,780 -0.4
29/01/2018
15.44
 229,490 15.80 15.89 15.07 4,000 12,980 -0.3
26/01/2018
15.80
 683,150 15.82 16.50 14.98 342,720 3,000 11.9
25/01/2018
15.82
 1,048,080 14.80 15.82 14.80 700,260 19,000 23.6
22/01/2018
14.80
 1,427,480 13.85 14.80 14.03 664,470 12,000 20.9
19/01/2018
13.85
 1,293,300 13.22 13.85 13.26 133,560 1,000 4.0
18/01/2018
13.22
 387,580 12.95 13.22 12.86 103,000 0 3.0
17/01/2018
12.95
 403,230 12.90 13.40 12.72 103,820 66,500 1.1
16/01/2018
12.90
 156,580 13.13 13.20 12.90 11,300 2,000 0.3
15/01/2018
13.13
 411,910 13.13 13.15 12.95 4,460 0 0.1
12/01/2018
13.13
 289,000 13.08 13.31 13.13 27,550 0 0.8
11/01/2018
13.08
 220,050 13.08 13.15 13.04 25,200 1,000 0.7
10/01/2018
13.08
 248,670 13.13 13.17 13.08 0 0 0
09/01/2018
13.13
 344,060 13.06 13.17 12.67 4,320 0 0.1
08/01/2018
13.06
 106,940 13.20 13.20 13.04 2,610 0 0.1
05/01/2018
13.20
 203,500 13.31 13.35 13.08 15,000 8,000 0.2
04/01/2018
13.31
 733,900 12.67 13.31 12.67 70,010 31,020 1.1
03/01/2018
12.67
 204,230 12.40 12.67 12.45 10,000 0 0.3
02/01/2018
12.40
 125,060 12.40 12.52 12.38 0 31,000 -0.9
29/12/2017
12.40
 273,160 12.45 12.54 12.31 13,280 122,280 -3.0
28/12/2017
12.45
 356,890 12.67 12.77 12.36 0 106,680 -2.9
27/12/2017
12.67
 172,840 12.90 12.90 12.67 200 0 0.0
26/12/2017
12.90
 155,800 12.88 13.01 12.77 0 0 0
25/12/2017
12.88
 305,230 12.45 13.08 12.67 5,080 0 0.1
22/12/2017
12.45
 214,190 12.54 12.58 12.40 0 58,720 -1.6

Chính sách bảo mật | Điều khoản sử dụng |