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)
02/08/2017
10.76
 50,430 10.76 10.76 10.68 9,450 16,170 -0.2
01/08/2017
10.76
 137,910 10.68 10.87 10.64 0 25,500 -0.7
31/07/2017
10.68
 66,110 10.68 10.68 10.64 0 4,840 -0.1
28/07/2017
10.68
 50,850 10.61 10.68 10.64 150 0 0.0
27/07/2017
10.61
 63,580 10.53 10.61 10.49 631,820 631,820 0
26/07/2017
10.53
 116,580 10.70 10.70 10.49 0 64,720 -1.8
25/07/2017
10.70
 55,040 10.80 10.80 10.68 0 37,760 -1.1
24/07/2017
10.80
 114,860 10.74 10.83 10.72 87,510 0 2.5
21/07/2017
10.74
 47,390 10.76 10.80 10.74 0 0 0
20/07/2017
10.76
 49,450 10.76 10.80 10.68 0 0 0
19/07/2017
10.76
 165,710 10.74 10.85 10.72 59,520 0 1.7
18/07/2017
10.74
 92,970 10.83 10.83 10.72 0 0 0
17/07/2017
10.83
 73,420 11.02 11.02 10.80 12,670 0 0.4
14/07/2017
11.02
 130,170 11.18 11.18 10.80 25,390 0 0.7
13/07/2017
11.18
 164,480 11.14 11.23 11.14 56,900 2,000 1.6
12/07/2017
11.14
 530,670 10.76 11.14 10.74 115,600 0 3.3
11/07/2017
10.76
 115,090 10.76 10.78 10.68 58,790 0 1.7
10/07/2017
10.76
 68,300 10.78 10.78 10.70 0 0 0
07/07/2017
10.78
 81,290 10.76 10.80 10.76 801,790 801,790 0
06/07/2017
10.76
 150,330 10.68 10.76 10.62 0 0 0
05/07/2017
10.68
 63,130 10.64 10.70 10.64 0 0 0
04/07/2017
10.64
 60,830 10.62 10.64 10.62 0 0 0
03/07/2017
10.62
 56,130 10.62 10.68 10.62 0 0 0
30/06/2017
10.62
 127,600 10.61 10.72 10.57 55,690 0 1.6
29/06/2017
10.61
 93,070 10.68 10.68 10.61 0 0 0
28/06/2017
10.68
 58,400 10.68 10.72 10.61 0 0 0
27/06/2017
10.68
 91,600 10.72 10.76 10.61 0 0 0
26/06/2017
10.72
 83,260 10.87 10.95 10.68 0 0 0
23/06/2017
10.87
 215,620 10.64 10.99 10.61 59,720 1,200 1.7
22/06/2017
10.64
 82,890 10.68 10.72 10.64 0 0 0
21/06/2017
10.68
 78,840 10.68 10.72 10.66 0 0 0
20/06/2017
10.68
 90,200 10.68 10.76 10.68 0 0 0
19/06/2017
10.68
 129,290 10.64 10.83 10.64 0 0 0
16/06/2017
10.64
 70,750 10.61 10.68 10.57 190 0 0.0
15/06/2017
10.61
 164,520 10.49 10.61 10.49 65,000 0 1.8
14/06/2017
10.49
 153,990 10.68 10.76 10.49 3,500 0 0.1
13/06/2017
10.68
 102,460 10.82 10.82 10.68 15,000 0 0.4
12/06/2017
10.82
 124,530 10.83 10.83 10.68 37,970 0 1.1
09/06/2017
10.83
 66,610 10.83 10.87 10.72 0 1,000 -0.0
08/06/2017
10.83
 155,040 10.87 10.87 10.68 0 10,000 -0.3
07/06/2017
10.87
 306,470 10.89 10.91 10.83 71,290 20,000 1.5
06/06/2017
10.89
 63,020 11.02 11.06 10.87 2,000 0 0.1
05/06/2017
11.02
 269,800 10.72 11.10 10.80 0 0 0
02/06/2017
10.72
 240,680 10.61 10.76 10.57 2,000 2,860 -0.0
01/06/2017
10.61
 66,230 10.61 10.61 10.49 300 1,000 -0.0
31/05/2017
10.61
 87,380 10.57 10.61 10.41 0 10 -0.0
30/05/2017
10.57
 320,220 10.61 10.80 10.57 88,190 39,420 1.4
29/05/2017
10.61
 428,270 10.36 10.64 10.30 0 0 0
26/05/2017
10.36
 167,330 10.38 10.41 10.26 0 0 0
25/05/2017
10.38
 154,760 10.38 10.59 10.30 10,000 2,010 0.2
24/05/2017
10.38
 121,340 10.38 10.38 10.22 0 1,380 -0.0
23/05/2017
10.38
 136,430 10.40 10.41 10.22 0 0 0
22/05/2017
10.40
 191,550 10.17 10.45 10.01 1,402,010 1,952,434 -14.9
19/05/2017
10.17
 353,240 10.45 10.45 10.15 300 10,000 -0.3
18/05/2017
10.45
 169,270 10.74 10.74 10.41 35,640 1,950 0.9
17/05/2017
10.74
 186,860 10.68 10.76 10.57 0 0 0
16/05/2017
10.68
 615,970 10.61 11.20 10.53 0 5,700 -0.2
15/05/2017
10.61
 320,100 10.43 10.64 10.41 0 0 0
12/05/2017
10.43
 316,490 10.38 10.76 10.30 50 2,000 -0.1
11/05/2017
10.38
 123,910 10.49 10.49 10.30 0 12,000 -0.3
10/05/2017
10.49
 146,140 10.55 10.59 10.45 150 0 0.0
09/05/2017
10.55
 540,180 10.40 10.66 10.45 250 2,000 -0.0
08/05/2017
10.40
 418,380 9.73 10.40 9.69 0 4,950 -0.1
05/05/2017
9.73
 167,160 9.73 9.77 9.63 0 45,500 -1.2
04/05/2017
9.73
 172,560 9.54 9.75 9.58 0 0 0
03/05/2017
9.54
 97,150 9.54 9.58 9.46 200 0 0.0
28/04/2017
9.54
 56,040 9.54 9.54 9.46 2,000 0 0.1
27/04/2017
9.54
 118,850 9.54 9.61 9.50 0 0 0
26/04/2017
9.54
 71,080 9.50 9.58 9.46 3,450 0 0.1
25/04/2017
9.50
 169,460 9.61 9.61 9.42 3,500 5,000 -0.0
24/04/2017
9.61
 148,790 9.65 9.65 9.58 4,150 0 0.1
21/04/2017
9.65
 76,870 9.69 9.69 9.61 5,000 38,640 -0.8
20/04/2017
9.69
 148,050 9.77 9.80 9.59 30,800 0 0.8
19/04/2017
9.77
 170,660 9.58 9.80 9.56 5,000 0 0.1
18/04/2017
9.58
 114,790 9.54 9.58 9.50 130,000 130,000 0
17/04/2017
9.54
 145,770 9.46 9.61 9.46 0 10,270 -0.3
14/04/2017
9.46
 91,550 9.54 9.54 9.38 280 0 0.0
13/04/2017
9.54
 154,320 9.54 9.58 9.42 28,180 1,116,330 -27.4
12/04/2017
9.54
 128,740 9.50 9.61 9.50 32,030 38,000 -0.1
11/04/2017
9.50
 256,050 9.44 9.84 9.44 79,660 86,990 -0.2
10/04/2017
9.44
 77,660 9.42 9.46 9.38 0 14,000 -0.3
07/04/2017
9.42
 112,800 9.54 9.54 9.42 110 45,630 -1.1
05/04/2017
9.54
 131,560 9.65 9.65 9.54 100 33,000 -0.8
04/04/2017
9.65
 99,890 9.77 9.84 9.65 0 46,910 -1.2
03/04/2017
9.77
 64,190 9.67 9.80 9.65 0 990 -0.0
31/03/2017
9.67
 46,790 9.69 9.73 9.63 0 0 0
30/03/2017
9.69
 58,460 9.69 9.77 9.61 8,620 0 0.2
29/03/2017
9.69
 41,000 9.86 9.86 9.59 0 0 0
28/03/2017
9.86
 226,110 9.23 9.86 9.27 99,200 46,020 1.4
27/03/2017
9.23
 119,660 9.23 9.31 9.16 0 1,036,000 -24.9
24/03/2017
9.23
 42,500 9.23 9.27 9.16 11,000 14,000 -0.1
23/03/2017
9.23
 96,730 9.23 9.27 9.16 0 2,028,980 -48.7
22/03/2017
9.23
 138,840 9.23 9.31 9.16 250 47,000 -1.1
21/03/2017
9.23
 114,000 9.33 9.33 9.16 6,600 28,000 -0.5
20/03/2017
9.33
 98,420 9.27 9.58 9.27 0 0 0
17/03/2017
9.27
 169,140 9.23 9.61 9.23 0 0 0
16/03/2017
9.23
 276,080 8.89 9.23 8.81 25,000 55,490 -0.7
15/03/2017
8.89
 224,820 8.81 8.93 8.81 35,000 60,000 -0.6
14/03/2017
8.81
 220,060 8.81 8.83 8.77 250 20,960 -0.5
13/03/2017
8.81
 282,630 8.89 8.93 8.74 74,300 84,350 -0.2

Chính sách bảo mật | Điều khoản sử dụng |