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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |