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

32.60
-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)
03/07/2024
34.41
 1,511,800 34.50 34.55 34.14 357,400 374,200 -0.6
02/07/2024
34.45
 3,263,100 33.64 34.50 33.45 306,100 670,700 -13.5
01/07/2024
33.64
 1,237,100 33.55 33.64 33.18 418,800 264,800 5.7
28/06/2024
33.55
 2,296,800 33.77 33.82 33.14 1,271,700 210,900 39.1
27/06/2024
34.09
 2,277,900 33.50 34.09 33 1,210,600 62,700 42.7
26/06/2024
33.64
 1,983,300 33.59 33.64 32.91 600,100 191,600 15.2
25/06/2024
33.73
 1,843,300 33.18 33.73 32.91 754,400 286,800 17.4
24/06/2024
33.32
 3,284,200 34.09 34.09 32.27 566,800 287,700 10.2
21/06/2024
34.09
 2,478,100 34.23 34.27 33.55 651,100 716,500 -2.4
20/06/2024
34.14
 2,147,500 34.05 34.23 33.64 452,000 169,300 10.6
19/06/2024
34.27
 2,073,200 34.45 34.45 33.77 350,500 468,600 -4.3
18/06/2024
34.36
 1,581,100 34.32 34.86 33.91 255,600 197,400 2.2
17/06/2024
34.14
 3,113,200 33.86 34.32 33.82 289,200 124,900 6.2
14/06/2024
34.09
 3,969,100 35.18 35.27 34.09 895,100 499,800 15.1
13/06/2024
35.09
 7,228,600 34.64 35.77 34.55 327,400 719,700 -15.3
12/06/2024
34.50
 4,626,000 33.82 34.68 33.73 1,129,500 285,100 31.8
11/06/2024
33.82
 2,550,700 33.91 34 33.32 400,400 779,980 -13.9
10/06/2024
33.91
 2,514,400 33.95 34.36 33.64 138,451 434,696 -11.0
07/06/2024
33.91
 3,087,100 33.36 34.09 33.14 131,000 222,053 -3.4
06/06/2024
33.18
 4,547,700 33.91 33.91 33.05 250,157 1,723,275 -54.4
05/06/2024
33.68
 4,622,900 34.41 34.41 33.68 6,000 2,238,700 -83.4
04/06/2024
34.09
 2,696,000 34.50 34.50 34.05 308,300 1,417,800 -41.7
03/06/2024
34.55
 8,207,700 33.05 35 32.95 583,900 894,400 -11.4
31/05/2024
32.91
 2,717,900 32.73 32.91 32.50 742,400 403,500 12.3
30/05/2024
32.77
 3,370,000 32.18 32.77 31.86 670,200 169,000 18.1
29/05/2024
32.45
 3,036,900 32.86 32.91 32.45 120,900 1,236,200 -40.1
28/05/2024
32.95
 2,763,100 32.68 32.95 32.45 371,300 1,121,200 -26.7
27/05/2024
32.55
 2,314,500 32.50 32.55 31.82 357,100 616,800 -9.1
24/05/2024
32.36
 6,015,400 33.45 33.73 31.82 761,700 1,964,800 -43.7
23/05/2024
33.59
 2,719,200 33.18 33.59 33.05 502,500 29,400 17.5
22/05/2024
33.27
 4,342,500 33.23 33.73 33.09 61,900 322,400 -9.5
21/05/2024
33.18
 2,996,100 33.36 33.50 32.95 151,300 260,500 -4.0
20/05/2024
33.55
 3,005,800 33.82 33.86 33.32 838,000 475,300 13.3
17/05/2024
33.55
 3,146,100 33.45 33.55 33.23 651,400 665,045 -0.5
16/05/2024
33.45
 3,640,500 33.36 33.64 33.09 430,200 311,400 4.5
15/05/2024
33.09
 4,473,400 32.73 33.41 32.59 1,471,700 619,200 31.1
14/05/2024
32.64
 969,800 33.09 33.09 32.59 24,000 314,900 -10.5
13/05/2024
33
 4,319,500 32.86 33.41 32.82 1,591,600 1,536,200 2.1
10/05/2024
32.73
 2,145,200 32.68 32.86 32.27 622,000 77,000 19.6
09/05/2024
32.73
 3,070,200 32.73 33.05 32.32 590,400 89,200 18.0
08/05/2024
32.73
 2,292,200 32.41 32.77 32.14 553,300 269,000 10.3
07/05/2024
32.82
 2,990,500 32.59 32.91 32.41 778,400 177,100 21.7
06/05/2024
32.45
 2,486,400 32.64 32.73 32.27 278,700 104,500 6.2
03/05/2024
32.64
 3,634,400 32.18 32.64 31.50 202,700 260,700 -2.0
02/05/2024
31.82
 1,506,200 31.82 31.82 30.91 221,200 93,400 4.5
26/04/2024
31.82
 3,717,500 30.91 32.23 30.86 1,518,000 145,300 48.0
25/04/2024
31.45
 2,052,500 31.18 31.45 30.68 1,098,500 260,500 28.8
24/04/2024
31.41
 3,040,700 30.73 31.73 30.59 813,400 314,000 17.2
23/04/2024
30.41
 2,792,000 30.45 30.64 30 1,548,200 566,000 32.9
22/04/2024
30.41
 3,408,100 30.36 30.41 29.55 947,400 1,000,500 -1.7
19/04/2024
30
 4,253,700 30.82 30.82 29.09 1,396,300 775,200 20.2
17/04/2024
30.91
 1,880,100 31.27 31.27 30.91 186,700 290,900 -3.6
16/04/2024
31.14
 4,882,200 30.82 31.18 30 1,704,300 525,900 39.5
15/04/2024
30.82
 4,062,400 33 33.27 30.82 102,500 428,900 -11.9
12/04/2024
33.14
 2,247,800 33.05 33.23 32.86 26,300 219,900 -7.0
11/04/2024
32.95
 2,746,100 32.18 33.18 32.18 1,194,100 237,800 34.5
10/04/2024
32.73
 3,062,800 32.86 33.45 32.73 421,800 174,300 9.0
09/04/2024
32.73
 3,431,300 32.59 32.82 32.14 751,600 925,000 -6.0
08/04/2024
32.59
 3,132,400 33.09 33.18 32.36 842,200 811,100 1.0
05/04/2024
33.18
 4,085,300 33.64 34 33.14 1,431,700 347,300 40.1
04/04/2024
33.95
 3,137,100 33.86 34.45 33.68 462,300 153,600 11.6
03/04/2024
34.32
 6,061,900 34.59 35.18 34.27 1,303,400 1,877,300 -21.8
02/04/2024
34.59
 4,227,900 34.45 34.59 34 1,376,100 1,690,200 -11.7
01/04/2024
34.55
 4,734,000 34.36 34.73 34.14 1,532,700 1,869,700 -12.7
29/03/2024
34.36
 2,925,900 34.45 34.68 34.09 264,300 356,500 -3.5
28/03/2024
34.45
 2,093,300 34.95 35.09 34.45 224,900 129,600 3.6
27/03/2024
34.91
 2,235,400 35.09 35.23 34.59 613,400 298,900 12.1
26/03/2024
35.09
 5,454,300 33.55 35.41 33.18 1,499,000 183,600 50.2
25/03/2024
33.55
 3,512,300 33.73 34.64 33.36 64,900 712,200 -24.1
22/03/2024
33.73
 3,413,800 34.09 34.18 33.50 351,200 544,300 -7.2
21/03/2024
33.82
 4,354,000 33.45 34 33.23 624,600 1,290,200 -24.6
20/03/2024
33.23
 3,462,900 33.18 33.55 32.91 43,700 917,100 -31.9
19/03/2024
33.27
 2,640,300 34.05 34.09 33.14 233,100 299,000 -2.4
18/03/2024
33.82
 9,112,000 33.91 34.50 31.45 1,851,400 960,500 32.5
15/03/2024
33.82
 4,146,100 34 34.86 33.68 764,200 1,188,600 -15.9
14/03/2024
34.09
 4,581,000 34.18 34.50 33.91 1,665,100 325,000 50.3
13/03/2024
34.18
 6,838,300 33.36 34.36 33.32 1,701,500 1,090,700 22.8
12/03/2024
33.27
 3,831,600 33.09 33.64 33.05 832,200 306,700 19.2
11/03/2024
33.14
 5,155,000 33.14 33.64 32.95 1,434,700 132,100 47.5
08/03/2024
33.14
 5,973,100 33.18 33.27 32.45 2,009,700 46,805 71.1
07/03/2024
33.18
 4,747,500 32.64 33.41 32.45 738,500 157,100 21.1
06/03/2024
32.14
 2,831,800 32.68 32.82 32 659,900 139,400 18.5
05/03/2024
32.73
 4,622,100 32.68 32.95 32.36 1,564,900 745,600 29.5
04/03/2024
32.68
 8,779,300 32 33.36 31.91 2,748,670 1,081,500 60.0
01/03/2024
31.77
 4,662,900 31.73 32 31.36 485,100 1,293,300 -28.0
29/02/2024
31.50
 13,925,900 29.59 31.50 29.41 1,766,300 347,910 48.2
28/02/2024
29.45
 1,789,100 29.86 29.86 29.27 287,600 52,600 7.6
27/02/2024
29.64
 3,756,500 29.05 29.82 28.82 607,300 282,267 10.6
26/02/2024
28.86
 2,268,300 28.86 29 28.50 132,000 487,700 -11.3
23/02/2024
28.86
 3,853,800 29.64 29.64 28.77 70,900 222,141 -4.9
22/02/2024
29.45
 1,659,200 29.55 29.82 29.45 48,800 98,600 -1.6
21/02/2024
29.82
 6,967,200 28.91 30.45 28.82 1,320,056 97,005 39.9
20/02/2024
28.82
 2,356,500 28.55 28.91 28.41 347,200 80,522 8.4
19/02/2024
28.45
 1,586,400 28.55 28.64 28.14 117,374 123,200 -0.2
16/02/2024
28.55
 1,201,300 28.59 28.86 28.50 65,100 222,400 -5.0
15/02/2024
28.59
 1,539,000 28.45 28.68 28.36 86,500 5,505 2.5
07/02/2024
28.36
 1,065,600 28.45 28.45 28.18 243,200 20,950 6.9
06/02/2024
28.27
 919,100 28.05 28.36 28 97,900 13,851 2.6
05/02/2024
28.05
 1,037,400 27.86 28.18 27.73 231,900 21,600 6.5
02/02/2024
27.73
 2,099,600 27.73 28.59 27.73 14,800 30,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |