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)
15/08/2019
12.38
 319,070 12.27 12.38 12.27 475,560 475,560 0
14/08/2019
12.35
 246,290 12.32 12.38 12.27 0 33,760 -0.8
13/08/2019
12.32
 279,860 12.27 12.32 12.27 10 0 0.0
12/08/2019
12.32
 466,670 12.43 12.43 12.17 21,000 40,000 -0.4
09/08/2019
12.43
 299,050 12.38 12.48 12.32 0 29,400 -0.7
08/08/2019
12.32
 432,680 12.09 12.38 12.09 1,000 67,000 -1.5
07/08/2019
12.09
 344,060 11.80 12.09 11.88 1,500 0 0.0
06/08/2019
11.85
 315,300 11.80 11.93 11.69 0 0 0
05/08/2019
11.98
 183,320 12.06 12.06 11.90 0 600 0.0
02/08/2019
12.06
 241,680 12.06 12.06 11.90 20,520 0 0.5
01/08/2019
12.06
 565,270 11.69 12.11 11.69 500,000 589,140 -2.0
31/07/2019
11.69
 206,620 11.59 11.69 11.53 200,450 21,500 3.9
30/07/2019
11.51
 516,240 11.53 11.56 11.45 88,460 1,005,000 -20.0
29/07/2019
11.51
 291,530 11.56 11.56 11.48 20,000 70,000 -1.1
26/07/2019
11.48
 254,480 11.43 11.59 11.43 0 95,000 -2.1
25/07/2019
11.38
 416,500 11.53 11.53 11.38 550 623,840 -13.5
24/07/2019
11.53
 334,560 11.64 11.64 11.48 1,110 202,180 -4.4
23/07/2019
11.64
 290,510 11.69 11.72 11.59 0 130,140 -2.9
22/07/2019
11.74
 170,270 11.88 11.88 11.69 0 45,370 -1.0
19/07/2019
11.80
 378,850 11.69 11.85 11.64 0 150,000 -3.3
18/07/2019
11.64
 470,260 11.67 11.88 11.53 0 273,400 -6.0
17/07/2019
11.64
 419,000 11.64 11.64 11.48 0 675,100 -14.8
16/07/2019
11.64
 445,970 11.72 11.80 11.51 10 286,280 -6.3
15/07/2019
11.80
 504,810 12.01 11.98 11.59 0 345,900 -7.7
12/07/2019
12.01
 278,940 12.01 12.11 11.90 0 208,000 -4.7
11/07/2019
12.01
 283,070 12.22 12.27 11.95 0 203,560 -4.6
10/07/2019
12.11
 160,190 12.11 12.17 12.03 90 105,540 -2.4
09/07/2019
12.11
 89,690 12.22 12.22 12.03 60 54,580 -1.3
08/07/2019
12.17
 177,290 12.27 12.27 12.09 100,000 118,600 -0.4
05/07/2019
12.27
 101,220 12.46 12.46 12.27 90 39,530 -0.9
04/07/2019
12.46
 72,210 12.53 12.53 12.35 10 36,300 -0.9
03/07/2019
12.46
 92,340 12.53 12.56 12.43 20,440 28,900 -0.2
02/07/2019
12.56
 61,760 12.56 12.59 12.48 0 0 0
01/07/2019
12.56
 78,850 12.56 12.69 12.48 0 230 0.0
28/06/2019
12.85
 719,810 12.85 12.85 12.32 530,080 202,000 8.1
27/06/2019
12.90
 193,110 12.90 12.90 12.46 120,580 0 2.9
26/06/2019
12.53
 91,980 12.53 12.64 12.48 50,040 33,650 0.4
25/06/2019
12.64
 241,340 12.59 12.64 12.43 105,171 130,171 -0.6
24/06/2019
12.59
 197,660 12.80 12.85 12.59 135,000 66,770 1.7
21/06/2019
12.82
 100,630 12.96 12.96 12.82 57,000 0 1.4
20/06/2019
12.96
 164,350 12.90 13.01 12.80 294,090 180,000 2.8
19/06/2019
12.90
 346,820 12.90 12.90 12.74 300,000 0 7.3
18/06/2019
12.77
 130,830 12.64 12.77 12.59 100,000 0 2.4
17/06/2019
12.64
 113,000 12.90 12.96 12.64 65,000 0 1.6
14/06/2019
12.88
 227,140 12.53 12.90 12.53 170,580 100,000 1.7
13/06/2019
12.53
 80,220 12.53 12.59 12.48 0 19,230 -0.5
12/06/2019
12.53
 186,670 12.53 12.59 12.48 200 74,300 -1.8
11/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
11/06/2019
12.51
 115,640 12.43 12.64 12.43 0 0 0
10/06/2019
12.36
 199,850 12.34 12.40 12.30 36,100 43,170 -0.2
07/06/2019
12.32
 96,650 12.24 12.34 12.24 41,510 0 1.3
06/06/2019
12.32
 69,540 12.32 12.34 12.24 5,200 0 0.2
05/06/2019
12.32
 83,940 12.36 12.36 12.20 7,000 0 0.2
04/06/2019
12.34
 87,810 12.34 12.36 12.32 50,000 0 1.5
03/06/2019
12.34
 139,140 12.36 12.36 12.28 80,000 0 2.5
31/05/2019
12.36
 174,270 12.34 12.36 12.28 133,000 0 4.1
30/05/2019
12.34
 78,230 12.36 12.36 12.30 0 0 0
29/05/2019
12.32
 137,170 12.34 12.36 12.28 39,120 0 1.2
28/05/2019
12.34
 88,880 12.34 12.34 12.24 11,990 0 0.4
27/05/2019
12.34
 90,380 12.32 12.40 12.20 0 280 0.0
24/05/2019
12.34
 255,830 12.32 12.54 12.32 0 123,700 -3.8
23/05/2019
12.32
 166,370 12.12 12.32 12.08 30,000 0 0.9
22/05/2019
12.12
 145,780 12.12 12.20 12.08 59,940 0 1.8
21/05/2019
12.04
 95,790 12.12 12.12 12.04 1,800 0 0.1
20/05/2019
12.12
 190,260 12.12 12.12 11.96 0 115,750 -3.5
17/05/2019
12.12
 98,990 12.12 12.20 12.10 0 0 0
16/05/2019
12.12
 128,910 12.04 12.18 12.04 0 0 0
15/05/2019
12.00
 168,890 11.80 12.00 11.80 20,000 0 0.6
14/05/2019
11.76
 98,810 11.96 12.00 11.76 150,000 200,000 -1.5
13/05/2019
12.00
 125,370 11.76 12.00 11.70 0 0 0
10/05/2019
11.64
 296,030 11.92 11.92 11.64 0 183,000 -5.4
09/05/2019
11.84
 164,450 12.00 12.00 11.74 0 110,000 -3.3
08/05/2019
11.96
 201,220 12.16 12.20 11.92 0 126,000 -3.8
07/05/2019
12.16
 272,160 12.24 12.40 12.08 0 183,000 -5.6
06/05/2019
12.16
 130,240 12.32 12.32 12.16 0 0 0
03/05/2019
12.36
 80,180 12.32 12.38 12.32 0 0 0
02/05/2019
12.36
 71,260 12.36 12.44 12.32 0 0 0
26/04/2019
12.36
 73,550 12.36 12.44 12.32 0 0 0
25/04/2019
12.36
 201,980 12.44 12.50 12.24 20,640 42,000 -0.7
24/04/2019
12.38
 88,910 12.36 12.48 12.28 111,460 153,450 -1.3
23/04/2019
12.36
 475,240 12.56 12.56 12.22 68,120 370,000 -9.3
22/04/2019
12.56
 150,380 12.60 12.63 12.50 0 12,110 -0.4
19/04/2019
12.60
 121,350 12.63 12.67 12.52 58,140 77,010 -0.6
18/04/2019
12.61
 234,820 12.56 12.75 12.52 155,120 0 4.9
17/04/2019
12.56
 274,420 12.60 12.63 12.50 83,460 96,600 -0.4
16/04/2019
12.56
 52,080 12.60 12.67 12.52 0 40 0.0
12/04/2019
12.71
 131,130 12.52 12.75 12.44 0 0 0
11/04/2019
12.38
 498,860 12.48 12.63 12.34 0 400,700 -12.4
10/04/2019
12.48
 510,980 12.54 12.63 12.38 250,000 450,000 -6.3
09/04/2019
12.56
 452,470 12.87 12.91 12.56 200,000 450,670 -8.0
08/04/2019
12.83
 206,700 12.87 13.03 12.75 90,910 172,680 -2.6
05/04/2019
12.99
 358,260 12.73 13.19 12.58 78,810 103,760 -0.8
04/04/2019
12.73
 135,620 12.71 12.83 12.71 0 63,210 -2.0
03/04/2019
12.71
 129,340 12.83 12.83 12.71 319,190 397,810 -2.5
02/04/2019
12.83
 587,480 12.75 13.29 12.69 116,230 100,000 0.5
01/04/2019
12.75
 199,600 12.63 12.79 12.61 63,150 0 2.0
29/03/2019
12.63
 194,020 12.87 12.87 12.63 50,090 5,250 1.4
28/03/2019
12.79
 423,690 12.40 12.91 12.38 167,570 0 5.4
27/03/2019
12.40
 72,790 12.36 12.50 12.36 0 700 0.0
26/03/2019
12.36
 110,200 12.28 12.40 12.28 0 0 0
25/03/2019
12.24
 239,460 12.44 12.44 12.16 0 7,440 -0.2

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