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)
06/01/2020
13.96
 319,660 13.88 13.96 13.69 145,400 16,450 3.4
03/01/2020
13.90
 353,970 13.96 14.01 13.80 40,320 34,750 0.1
02/01/2020
13.96
 343,020 14.01 14.04 13.85 0 21,890 -0.6
31/12/2019
14.17
 698,370 14.22 14.22 14.09 10 15,120 -0.4
30/12/2019
14.22
 354,580 14.17 14.22 14.11 10,550 440 0.3
27/12/2019
14.17
 156,240 14.14 14.17 14.09 10,000 0 0.3
26/12/2019
14.14
 385,170 14.14 14.22 14.04 25,150 35,500 -0.3
25/12/2019
14.14
 180,530 14.14 14.19 14.09 11,400 0 0.3
24/12/2019
14.14
 265,090 14.01 14.17 14.01 10,550 440 0.3
23/12/2019
14.01
 131,930 14.04 14.06 14.01 10 0 0.0
20/12/2019
14.01
 164,640 13.88 14.04 13.85 5,000 1,970 0.1
19/12/2019
13.85
 142,780 13.82 13.96 13.75 263,500 209,240 1.4
18/12/2019
13.82
 294,120 14.01 14.01 13.77 0 3,100 -0.1
17/12/2019
14.01
 248,870 14.38 14.38 13.96 800,000 800,000 0
16/12/2019
14.27
 316,230 14.27 14.38 14.22 191,800 0 5.0
13/12/2019
14.27
 516,510 14.22 14.38 14.19 9,350 5,000 0.1
12/12/2019
14.22
 291,020 14.09 14.27 14.09 1,620 0 0.0
11/12/2019
14.09
 215,380 14.11 14.11 14.06 150,020 5,000 3.7
10/12/2019
14.11
 271,360 14.11 14.17 14.04 145,000 182,800 -1.0
09/12/2019
14.14
 290,730 14.19 14.22 14.06 190,100 89,710 2.6
06/12/2019
14.25
 252,540 14.22 14.27 14.17 50,000 0 1.3
05/12/2019
14.22
 494,890 14.11 14.27 14.09 141,680 0 3.7
04/12/2019
14.09
 308,340 13.96 14.17 13.96 273,260 0 7.1
03/12/2019
13.98
 388,300 13.90 14.01 13.75 336,000 10,000 8.4
02/12/2019
13.90
 416,910 13.90 13.96 13.88 304,630 0 7.9
29/11/2019
13.90
 322,100 13.96 13.96 13.88 638,040 0 16.2
28/11/2019
13.93
 409,410 13.93 13.96 13.85 310,360 334,120 -0.6
27/11/2019
13.93
 265,630 13.98 13.98 13.88 6,990 64,040 -1.5
26/11/2019
13.98
 236,240 13.88 14.01 13.88 516,800 1,100,000 -15.5
25/11/2019
13.88
 199,980 13.85 13.96 13.85 520,000 5,400 13.4
22/11/2019
13.82
 668,220 13.80 14.38 13.80 320,000 8,410 8.4
21/11/2019
13.82
 870,410 13.69 14.06 13.69 205,260 10,002,310 -254.8
20/11/2019
13.72
 151,960 13.64 13.75 13.64 190,120 0 4.8
19/11/2019
13.69
 307,710 13.69 13.72 13.53 106,400 11,920 2.5
18/11/2019
13.72
 239,510 13.75 13.88 13.64 86,280 24,050 1.6
15/11/2019
13.80
 118,540 13.96 13.96 13.77 30,300 4,050 0.7
14/11/2019
13.80
 168,810 13.77 13.82 13.72 0 6,820 -0.2
13/11/2019
13.82
 212,730 13.82 14.01 13.82 155,870 182,400 -0.7
12/11/2019
13.82
 281,340 14.06 14.14 13.82 0 0 0
11/11/2019
14.11
 312,470 14.22 14.27 14.09 44,300 4,910 1.1
08/11/2019
14.22
 436,180 14.43 14.43 14.22 58,050 0 1.6
07/11/2019
14.32
 422,060 14.30 14.43 14.22 382,070 300,000 2.2
06/11/2019
14.25
 212,510 14.22 14.30 14.11 261,740 0 7.1
05/11/2019
14.32
 616,040 14.06 14.38 14.01 168,980 0 4.6
04/11/2019
14.01
 395,160 13.69 14.01 13.69 119,470 0 3.1
01/11/2019
13.69
 621,800 13.77 13.85 13.59 201,970 2,000,000 -72.2
31/10/2019
13.80
 271,510 13.96 14.06 13.80 6,310 4,630 0.0
30/10/2019
13.88
 196,300 13.85 14.01 13.85 3,500 0 0.1
29/10/2019
13.96
 255,290 14.04 14.14 13.90 12,370 0 0.3
28/10/2019
14.04
 462,280 14.04 14.25 13.90 44,280 0 1.2
25/10/2019
14.04
 296,380 13.96 14.06 13.90 28,830 4,000 0.7
24/10/2019
14.04
 786,640 13.61 14.04 13.53 65,500 49,000 0.4
23/10/2019
13.61
 254,760 13.59 13.64 13.56 50,000 1,850 1.2
22/10/2019
13.59
 760,380 13.27 13.64 13.22 185,060 0 4.8
21/10/2019
13.22
 225,790 13.32 13.38 13.19 50,000 0 1.3
18/10/2019
13.32
 291,340 13.17 13.38 13.17 50,000 0 1.3
17/10/2019
13.17
 178,930 13.27 13.35 13.17 0 0 0
16/10/2019
13.22
 297,940 13.35 13.38 13.17 1,850 0 0.0
15/10/2019
13.40
 509,910 13.17 13.53 13.11 0 0 0
14/10/2019
13.17
 248,380 13.11 13.17 13.03 26,860 0 0.7
11/10/2019
13.11
 750,090 13.27 13.30 13.01 18,470 150,000 -3.3
10/10/2019
13.27
 204,820 13.32 13.38 13.25 0 2,000 -0.1
09/10/2019
13.30
 200,860 13.30 13.38 13.27 10,000 3,810 0.2
08/10/2019
13.30
 236,800 13.25 13.40 13.25 12,400 75,000 -1.6
07/10/2019
13.27
 395,830 13.27 13.43 13.25 200,920 203,150 0.0
04/10/2019
13.27
 377,650 13.32 13.43 13.19 107,280 176,850 -1.8
03/10/2019
13.32
 558,290 13.22 13.56 13.17 13,590 125,020 -2.8
02/10/2019
13.27
 342,880 13.27 13.32 13.22 153,770 78,850 1.9
01/10/2019
13.27
 323,600 13.43 13.43 13.17 175,850 0 4.4
30/09/2019
13.43
 317,650 13.64 13.67 13.38 88,900 0 2.3
27/09/2019
13.67
 489,320 13.64 13.69 13.56 339,120 0 8.8
26/09/2019
13.67
 540,470 13.32 13.75 13.48 225,840 0 5.8
25/09/2019
13.69
 617,850 13.32 13.75 13.27 411,700 280,020 3.4
24/09/2019
13.35
 653,270 13.17 13.53 13.11 31,720 295,940 -6.7
23/09/2019
13.17
 256,250 13.22 13.32 13.17 20,520 20,000 0.0
20/09/2019
13.22
 173,820 13.32 13.48 13.22 0 14,060 -0.4
19/09/2019
13.38
 403,780 13.35 13.38 13.14 506,840 500,000 0.2
18/09/2019
13.43
 431,230 13.22 13.46 13.22 215,000 0 5.5
17/09/2019
13.53
 358,240 12.56 13.59 13.43 200,000 0 5.1
16/09/2019
13.43
 1,970,760 12.56 13.48 12.59 204,810 646,000 -11.2
13/09/2019
12.61
 249,960 12.56 12.67 12.56 53,410 40,000 0.3
12/09/2019
12.59
 297,140 12.56 12.61 12.53 75,650 97,500 -0.5
11/09/2019
12.53
 202,600 12.51 12.56 12.48 45,180 0 1.1
10/09/2019
12.51
 222,920 12.46 12.56 12.46 33,610 0 0.8
09/09/2019
12.46
 99,510 12.53 12.53 12.46 20,000 0 0.5
06/09/2019
12.53
 86,220 12.53 12.56 12.48 0 0 0
05/09/2019
12.56
 117,140 12.61 12.61 12.51 0 0 0
04/09/2019
12.59
 130,800 12.67 12.61 12.53 47,210 1,300 1.1
03/09/2019
12.51
 208,530 12.67 12.69 12.51 0 107,710 -2.6
30/08/2019
12.67
 127,360 12.64 12.69 12.61 262,710 0 6.2
29/08/2019
12.64
 80,900 12.61 12.64 12.59 0 0 0
28/08/2019
12.64
 132,290 12.64 12.67 12.61 20 1,200 0.0
27/08/2019
12.64
 173,530 12.72 12.72 12.61 0 0 0
26/08/2019
12.69
 135,340 12.64 12.72 12.64 20 9,800 -0.2
23/08/2019
12.72
 296,660 12.72 12.74 12.69 38,870 0 0.9
22/08/2019
12.72
 253,590 12.69 12.74 12.69 73,950 380,000 -7.4
21/08/2019
12.67
 501,050 12.59 12.72 12.53 46,440 132,600 -2.1
20/08/2019
12.59
 176,260 12.59 12.64 12.53 0 0 0
19/08/2019
12.64
 127,450 12.64 12.74 12.48 0 53,340 -1.3
16/08/2019
12.64
 370,970 12.38 12.82 12.38 0 0 0

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