CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

37.80
-0.15
(-0.40%)
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
(2024-08-07) 		2.25 6.30% 41,814,700 10,510 -1.7
35.25
38
37.80
2 tháng
(2024-07-08) 		0.75 2.02% 108,201,700 256,545 4.4
34.50
38.55
37.80
3 tháng
(2024-06-10) 		0.65 1.74% 163,757,800 5,018,868 183.0
34.50
38.60
37.80
6 tháng
(2024-03-11) 		1.50 4.12% 385,587,000 9,182,576 322.0
33
38.60
37.80
12 tháng
(2023-09-12) 		5.95 18.59% 618,160,000 12,823,420 474.6
28.40
38.60
37.80
24 tháng
(2022-09-19) 		7.36 24.06% 1,130,224,200 69,908,802 1,743.1
17.27
38.60
37.80
36 tháng
(2021-09-22) 		3.24 9.33% 1,524,294,000 75,952,341 2,156.4
17.27
46.94
37.80
60 tháng
(2019-10-03) 		20.22 113.99% 2,274,327,310 -7,120,338 -225.4
12.83
46.94
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
36.25
 2,746,100 35.40 36.50 35.40 1,194,100 237,800 34.5
10/04/2024
36
 3,062,800 36.15 36.80 36 421,800 174,300 9.0
09/04/2024
36
 3,431,300 35.85 36.10 35.35 751,600 925,000 -6.0
08/04/2024
35.85
 3,132,400 36.40 36.50 35.60 842,200 811,100 1.0
05/04/2024
36.50
 4,085,300 37 37.40 36.45 1,431,700 347,300 40.1
04/04/2024
37.35
 3,137,100 37.25 37.90 37.05 462,300 153,600 11.6
03/04/2024
37.75
 6,061,900 38.05 38.70 37.70 1,303,400 1,877,300 -21.8
02/04/2024
38.05
 4,227,900 37.90 38.05 37.40 1,376,100 1,690,200 -11.7
01/04/2024
38
 4,734,000 37.80 38.20 37.55 1,532,700 1,869,700 -12.7
29/03/2024
37.80
 2,925,900 37.90 38.15 37.50 264,300 356,500 -3.5
28/03/2024
37.90
 2,093,300 38.45 38.60 37.90 224,900 129,600 3.6
27/03/2024
38.40
 2,235,400 38.60 38.75 38.05 613,400 298,900 12.1
26/03/2024
38.60
 5,454,300 36.90 38.95 36.50 1,499,000 183,600 50.2
25/03/2024
36.90
 3,512,300 37.10 38.10 36.70 64,900 712,200 -24.1
22/03/2024
37.10
 3,413,800 37.20 37.60 36.85 351,200 544,300 -7.2
21/03/2024
37.20
 4,354,000 36.55 37.40 36.55 624,600 1,290,200 -24.6
20/03/2024
36.55
 3,462,900 36.60 36.90 36.20 43,700 917,100 -31.9
19/03/2024
36.60
 2,640,300 37.20 37.50 36.45 233,100 299,000 -2.4
18/03/2024
37.20
 9,112,000 37.20 37.95 34.60 1,851,400 960,500 32.5
15/03/2024
37.20
 4,146,100 37.50 38.35 37.05 764,200 1,188,600 -15.9
14/03/2024
37.50
 4,581,000 37.60 37.95 37.30 1,665,100 325,000 50.3
13/03/2024
37.60
 6,838,300 36.60 37.80 36.65 1,701,500 1,090,700 22.8
12/03/2024
36.60
 3,831,600 36.45 37 36.35 832,200 306,700 19.2
11/03/2024
36.45
 5,155,000 36.45 37 36.25 1,434,700 132,100 47.5
08/03/2024
36.45
 5,973,100 36.50 36.60 35.70 2,009,700 46,805 71.1
07/03/2024
36.50
 4,747,500 35.95 36.75 35.70 738,500 157,100 21.1
06/03/2024
35.95
 4,638,700 36 36.25 35.20 659,900 139,400 18.5
05/03/2024
36
 4,622,100 35.95 36.25 35.60 1,564,900 745,600 29.5
04/03/2024
35.95
 8,779,300 34.95 36.70 35.10 2,748,670 1,081,500 60.0
01/03/2024
34.95
 4,662,900 34.65 35.20 34.50 485,100 1,293,300 -28.0
29/02/2024
34.65
 13,925,900 32.40 34.65 32.35 1,766,300 347,910 48.2
28/02/2024
32.40
 1,789,100 32.60 32.85 32.20 287,600 52,600 7.6
27/02/2024
32.60
 3,756,500 31.75 32.80 31.70 607,300 282,267 10.6
26/02/2024
31.75
 2,268,300 31.75 31.90 31.35 132,000 487,700 -11.3
23/02/2024
31.75
 3,853,800 32.40 32.60 31.65 70,900 222,141 -4.9
22/02/2024
32.40
 1,659,200 32.80 32.80 32.40 48,800 98,600 -1.6
21/02/2024
32.80
 6,967,200 31.70 33.50 31.70 1,320,056 97,005 39.9
20/02/2024
31.70
 2,356,500 31.30 31.80 31.25 347,200 80,522 8.4
19/02/2024
31.30
 1,586,400 31.40 31.50 30.95 117,374 123,200 -0.2
16/02/2024
31.40
 1,201,300 31.45 31.75 31.35 65,100 222,400 -5.0
15/02/2024
31.45
 1,539,000 31.20 31.55 31.20 86,500 5,505 2.5
07/02/2024
31.20
 1,065,600 31.10 31.30 31 243,200 20,950 6.9
06/02/2024
31.10
 919,100 30.85 31.20 30.80 97,900 13,851 2.6
05/02/2024
30.85
 1,037,400 30.50 31 30.50 231,900 21,600 6.5
02/02/2024
30.50
 2,099,600 30.50 31.45 30.50 14,800 30,800 -0.5
01/02/2024
30.50
 1,776,700 30.90 30.90 30.40 47,300 700,500 -20.0
31/01/2024
30.90
 1,176,700 31 31.20 30.80 8,800 111,100 -3.2
30/01/2024
31
 1,065,900 31.15 31.15 30.80 29,900 180,900 -4.7
29/01/2024
31.15
 977,800 31.15 31.25 31 201,200 150,000 1.6
26/01/2024
31.15
 1,230,100 31.20 31.35 31.05 25,000 205,100 -5.6
25/01/2024
31.20
 1,483,000 30.90 31.20 30.70 500,400 204,300 9.2
24/01/2024
30.90
 932,600 31.05 31.10 30.90 190,500 4,400 5.8
23/01/2024
31.05
 1,162,400 31.20 31.25 30.90 322,700 78,400 7.6
22/01/2024
31.20
 2,108,200 31.40 31.40 30.80 30,600 121,100 -2.8
19/01/2024
31.40
 2,158,900 31.30 31.60 31.35 1,001,400 10,000 31.2
18/01/2024
31.30
 3,498,800 30.15 31.60 30.20 413,500 56,200 11.1
17/01/2024
30.15
 1,598,700 29.60 30.30 29.60 238,400 265,100 -0.8
16/01/2024
29.60
 1,951,300 29.85 29.85 29.20 1,800 1,364,100 -40.0
15/01/2024
29.85
 717,600 29.90 30.10 29.85 43,800 336,000 -8.7
12/01/2024
29.90
 2,859,900 30.25 30.25 29.75 145,600 1,216,300 -32.1
11/01/2024
30.25
 1,526,600 30.05 30.30 30.05 39,800 819,500 -23.5
10/01/2024
30.05
 2,133,500 30.75 30.80 30 128,900 1,064,900 -28.3
09/01/2024
30.75
 2,769,600 31.20 31.50 30.75 953,100 1,160,800 -6.5
08/01/2024
31.20
 2,178,100 31 31.45 31.10 707,300 1,008,000 -9.4
05/01/2024
31
 1,671,900 30.95 31.25 30.90 194,200 471,100 -8.6
04/01/2024
30.95
 1,815,400 30.80 31.10 30.75 283,100 548,200 -8.2
03/01/2024
30.80
 1,181,700 30.85 30.85 30.55 320,400 460,500 -4.3
02/01/2024
30.85
 1,249,000 31.40 31.45 30.60 165,900 314,000 -4.6
29/12/2023
31.40
 1,677,500 30.65 31.40 30.65 1,309,400 176,000 35.3
28/12/2023
30.65
 1,150,700 30.65 31 30.60 331,600 207,000 3.8
27/12/2023
30.65
 1,367,000 30.70 30.75 30.50 712,000 611,100 3.1
26/12/2023
30.70
 2,067,900 30.30 30.70 30.10 1,063,200 908,100 4.9
25/12/2023
30.30
 883,000 30.05 30.45 30.05 71,200 165,900 -2.9
22/12/2023
30.05
 947,500 30.05 30.20 29.90 236,400 409,900 -5.2
21/12/2023
30.05
 1,699,000 29.80 30.10 29.45 469,800 738,300 -8.0
20/12/2023
29.80
 978,600 30.10 30.15 29.80 93,000 358,000 -7.9
19/12/2023
30.10
 1,617,100 30.30 30.30 29.80 101,100 831,700 -21.9
18/12/2023
30.30
 1,631,400 30.35 30.35 29.70 604,000 518,300 2.7
15/12/2023
30.35
 1,320,500 30.65 30.65 30.10 415,000 413,200 0.1
14/12/2023
30.65
 1,547,400 31.20 31.35 30.05 28,600 277,700 -7.7
13/12/2023
31.20
 1,713,000 31.40 31.55 31.15 474,100 304,500 5.3
12/12/2023
31.40
 1,279,400 31.40 31.50 31.15 2,800 287,400 -8.9
11/12/2023
31.40
 767,300 31.75 31.80 31.15 6,600 193,000 -5.8
08/12/2023
31.75
 1,000,300 31.70 31.85 31.50 252,200 22,200 7.3
07/12/2023
31.70
 2,028,600 32.05 32.30 31.20 211,500 114,900 3.1
06/12/2023
32.05
 3,062,500 32.10 32.35 31.90 647,800 1,494,300 -27.2
05/12/2023
32.10
 1,910,900 32.60 32.75 32 200,400 723,300 -16.9
04/12/2023
32.60
 4,225,100 31.55 32.90 31.75 1,009,600 32,100 31.6
01/12/2023
31.55
 794,900 31.20 31.80 31.15 309,500 1,800 9.6
30/11/2023
31.20
 1,869,700 31.55 31.65 31.20 555,400 1,134,400 -18.1
29/11/2023
31.55
 747,800 31.30 31.55 31.10 170,900 208,500 -1.2
28/11/2023
31.30
 1,110,100 31.30 31.35 30.35 147,700 506,300 -11.0
27/11/2023
31.30
 673,100 31.40 31.85 30.90 107,700 0 3.4
24/11/2023
31.40
 1,445,400 31.30 31.45 30.20 59,800 36,200 0.7
23/11/2023
31.30
 1,822,400 32.30 32.75 31.30 69,900 42,400 0.9
22/11/2023
32.30
 1,493,100 32 32.50 31.85 221,600 214,200 0.3
21/11/2023
32
 1,276,700 31.60 32.25 31.50 28,100 100,300 -2.3
20/11/2023
31.60
 1,054,400 31.50 31.70 30.70 182,000 219,800 -1.2
17/11/2023
31.50
 2,104,700 32 32.45 31.15 9,800 192,400 -5.8
16/11/2023
32
 955,200 31.95 32 31.45 0 0 0

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