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)
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
21/12/2017
12.54
 203,390 12.54 12.58 12.43 0 12,740 -0.4
20/12/2017
12.54
 177,560 12.54 12.65 12.49 0 0 0
19/12/2017
12.54
 88,390 12.45 12.63 12.40 0 0 0
18/12/2017
12.45
 478,790 12.79 12.90 12.43 0 111,310 -3.1
15/12/2017
12.79
 163,190 12.79 12.90 12.77 200 51,150 -1.4
14/12/2017
12.79
 134,790 12.61 12.86 12.61 0 28,000 -0.8
13/12/2017
12.61
 187,350 12.61 12.67 12.52 0 50,000 -1.4
12/12/2017
12.61
 444,550 12.83 12.86 12.40 0 226,670 -6.3
11/12/2017
12.83
 164,890 12.95 12.99 12.77 100,000 117,000 -0.5
08/12/2017
12.95
 314,570 12.95 13.08 12.95 0 75,000 -2.2
07/12/2017
12.95
 233,160 13.04 13.15 12.90 183,780 136,570 1.4
06/12/2017
13.04
 258,710 13.22 13.26 12.90 249,120 205,000 1.3
05/12/2017
13.22
 316,050 13.15 13.33 13.15 1,500 0 0.0
04/12/2017
13.15
 518,260 13.26 13.29 13.13 300,000 490,160 -5.5
01/12/2017
13.26
 297,130 13.35 13.35 13.17 730 0 0.0
30/11/2017
13.35
 261,200 13.35 13.40 13.17 0 20 -0.0
29/11/2017
13.35
 318,250 13.40 13.58 13.13 0 0 0
28/11/2017
13.40
 217,710 13.35 13.44 13.31 1,800,000 1,800,000 0
27/11/2017
13.35
 329,610 13.35 13.58 13.26 0 0 0
24/11/2017
13.35
 283,440 13.13 13.35 13.08 0 15,280 -0.4
23/11/2017
13.13
 465,050 13.35 13.35 13.04 3,000 0 0.1
22/11/2017
13.35
 377,170 13.42 13.44 13.22 205,700 0 6.1
21/11/2017
13.42
 652,100 13.74 13.74 13.13 325,530 0 9.6
20/11/2017
13.74
 433,150 12.99 13.74 13.01 156,360 56,480 3.0
17/11/2017
12.99
 551,780 12.18 12.99 12.18 363,040 25,800 9.5
16/11/2017
12.18
 586,470 12.11 12.40 12.04 0 3,010 -0.1
15/11/2017
12.11
 103,880 12.11 12.11 12.02 100 0 0.0
14/11/2017
12.11
 233,650 12.11 12.15 12.02 0 1,000 -0.0
13/11/2017
12.11
 93,170 12.09 12.18 12.00 475,000 475,000 0
10/11/2017
12.09
 100,560 12.18 12.20 11.91 0 0 0
09/11/2017
12.18
 356,380 11.77 12.27 11.79 0 20 -0.0
08/11/2017
11.77
 102,570 11.77 11.79 11.72 0 0 0
07/11/2017
11.77
 81,420 11.77 11.79 11.72 270 0 0.0
06/11/2017
11.77
 215,600 11.75 11.79 11.68 40 0 0.0
03/11/2017
11.75
 79,150 11.75 11.75 11.72 0 0 0
02/11/2017
11.75
 99,270 11.77 11.77 11.70 0 270 -0.0
01/11/2017
11.77
 185,550 11.75 11.86 11.72 4,116,120 20 106.8
31/10/2017
11.75
 144,430 11.75 11.77 11.66 0 20 -0.0
30/10/2017
11.75
 176,840 11.72 11.77 11.68 0 0 0
27/10/2017
11.72
 98,880 11.72 11.72 11.54 0 0 0
26/10/2017
11.72
 92,220 11.72 11.72 11.52 0 0 0
25/10/2017
11.72
 96,500 11.68 11.72 11.54 0 0 0
24/10/2017
11.68
 198,020 11.50 11.79 11.45 65,720 20 1.7
23/10/2017
11.50
 115,920 11.52 11.54 11.45 0 0 0
20/10/2017
11.52
 92,970 11.50 11.59 11.50 20,550 20 0.5
19/10/2017
11.50
 107,230 11.36 11.52 11.36 0 0 0
18/10/2017
11.36
 188,690 11.57 11.59 11.36 0 48,580 -1.2
17/10/2017
11.57
 172,780 11.72 11.72 11.50 0 0 0
16/10/2017
11.72
 120,300 11.77 11.81 11.63 7,600,780 0 190.0
13/10/2017
11.77
 190,760 11.68 11.81 11.68 3,000 0 0.1
12/10/2017
11.68
 291,790 11.43 11.81 11.43 57,670 4,000 1.4
11/10/2017
11.43
 87,460 11.41 11.43 11.36 0 0 0
10/10/2017
11.41
 78,190 11.36 11.41 11.27 0 0 0
09/10/2017
11.36
 117,440 11.41 11.41 11.14 30 0 0.0
06/10/2017
11.41
 143,430 11.41 11.41 11.09 0 0 0
05/10/2017
11.41
 93,100 11.36 11.45 11.32 0 6,000 -0.2
04/10/2017
11.36
 161,890 11.23 11.36 11.07 16,410 6,070 0.3
03/10/2017
11.23
 224,680 11.05 11.23 11.00 127,380 48,220 1.9
02/10/2017
11.05
 90,200 10.86 11.05 10.86 7,810 0 0.2
29/09/2017
10.86
 104,900 10.86 10.95 10.84 0 0 0
28/09/2017
10.86
 58,420 10.64 10.86 10.64 0 1,333,770 -30.9
27/09/2017
10.64
 130,150 10.73 10.77 10.57 18,880 25,130 -0.1
26/09/2017
10.73
 55,450 10.73 10.82 10.68 70 30,330 -0.7
25/09/2017
10.73
 36,670 10.86 10.86 10.73 0 15,360 -0.4
22/09/2017
10.86
 45,230 10.86 10.91 10.82 0 13,750 -0.3
21/09/2017
10.86
 30,050 10.86 10.91 10.82 0 13,800 -0.3
20/09/2017
10.86
 57,220 11.05 11.05 10.84 0 29,700 -0.7
19/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 10/4 Giá: 15 (Volume + 40%, Ratio=0.40)
19/09/2017
11.05
 127,970 10.61 11.23 10.55 64,260 30,210 0.8
18/09/2017
10.61
 364,580 10.68 10.72 10.61 50 270,750 -7.6
15/09/2017
10.68
 102,510 10.68 10.72 10.68 40 74,410 -2.1
14/09/2017
10.68
 52,910 10.68 10.72 10.66 20 500 -0.0
13/09/2017
10.68
 79,510 10.57 10.68 10.61 200 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |