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)
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
12/09/2017
10.57
 60,230 10.57 10.61 10.57 69,640 79,000 -0.3
11/09/2017
10.57
 53,780 10.64 10.68 10.49 0 26,050 -0.7
08/09/2017
10.64
 52,070 10.66 10.72 10.64 0 22,100 -0.6
07/09/2017
10.66
 80,210 10.68 10.72 10.64 0 41,580 -1.2
06/09/2017
10.68
 71,150 10.68 10.72 10.64 0 48,190 -1.3
05/09/2017
10.68
 31,210 10.68 10.72 10.64 0 17,940 -0.5
01/09/2017
10.68
 87,370 10.68 10.72 10.64 0 41,420 -1.2
31/08/2017
10.68
 30,510 10.68 10.68 10.64 0 0 0
30/08/2017
10.68
 49,460 10.68 10.72 10.64 0 25,960 -0.7
29/08/2017
10.68
 90,240 10.72 10.76 10.64 30 19,260 -0.5
28/08/2017
10.72
 61,870 10.78 10.78 10.72 0 32,870 -0.9
25/08/2017
10.78
 66,740 10.78 10.78 10.72 0 11,590 -0.3
24/08/2017
10.78
 37,340 10.78 10.78 10.68 0 8,000 -0.2
23/08/2017
10.78
 77,370 10.78 10.78 10.76 0 70,000 -2.0
22/08/2017
10.78
 79,260 10.78 10.87 10.78 59,090 29,570 0.8
21/08/2017
10.78
 79,590 10.76 10.80 10.68 0 0 0
18/08/2017
10.76
 79,770 10.78 10.78 10.64 0 0 0
17/08/2017
10.78
 104,780 10.78 10.78 10.68 0 0 0
16/08/2017
10.78
 67,060 10.78 10.80 10.76 0 0 0
15/08/2017
10.78
 62,630 10.78 10.80 10.76 0 0 0
14/08/2017
10.78
 60,760 10.78 10.80 10.68 0 0 0
11/08/2017
10.78
 63,160 10.76 10.80 10.72 0 0 0
10/08/2017
10.76
 46,230 10.80 10.80 10.76 0 0 0
09/08/2017
10.80
 44,300 10.76 10.82 10.72 200 0 0.0
08/08/2017
10.76
 91,780 10.91 10.91 10.74 0 0 0
07/08/2017
10.91
 156,340 10.85 11.06 10.72 108,000 6,810 2.9
04/08/2017
10.85
 59,360 10.89 10.89 10.80 1,500 13,190 -0.3
03/08/2017
10.89
 139,850 10.76 10.89 10.76 38,930 20,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |