Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2017	8.89	36,310	8.87	8.93	8.77	0	0	0
09/03/2017	8.87	123,850	8.96	8.96	8.85	8,500	20,000	-0.3
08/03/2017	8.96	99,810	8.95	8.98	8.85	10,400	0	0.2
07/03/2017	8.95	77,200	8.93	8.96	8.81	0	0	0
06/03/2017	8.93	162,440	8.89	8.96	8.74	44,820	32,000	0.3
03/03/2017	8.89	143,990	8.85	8.93	8.70	10,600	51,160	-0.9
02/03/2017	8.85	325,450	8.55	8.89	8.58	75,190	116,940	-1.0
01/03/2017	8.55	166,560	8.35	8.55	8.35	21,400	500	0.5
28/02/2017	8.35	73,860	8.35	8.35	8.32	0	0	0
27/02/2017	8.35	41,200	8.35	8.39	8.32	0	0	0
24/02/2017	8.35	84,870	8.39	8.39	8.24	0	400	-0.0
23/02/2017	8.39	84,940	8.39	8.47	8.24	0	0	0
22/02/2017	8.39	78,220	8.51	8.62	8.32	780	0	0.0
21/02/2017	8.51	322,340	8.20	8.74	8.13	17,850	0	0.4
20/02/2017	8.20	290,110	8.20	8.24	7.93	124,130	20	2.7
17/02/2017	8.20	61,100	8.20	8.20	8.09	0	40	-0.0
16/02/2017	8.20	155,430	7.74	8.28	7.78	500	40	0.0
15/02/2017	7.74	309,910	7.71	7.97	7.67	2,180,812	2,355,852	-3.6
14/02/2017	7.71	150,950	7.67	7.74	7.63	6,000	30,000	-0.5
13/02/2017	7.67	173,920	7.52	7.67	7.50	0	30,000	-0.6
10/02/2017	7.52	136,000	7.48	7.55	7.48	0	0	0
09/02/2017	7.48	153,270	7.40	7.55	7.40	0	0	0
08/02/2017	7.40	139,250	7.44	7.44	7.36	0	300	-0.0
07/02/2017	7.44	122,100	7.48	7.52	7.40	0	0	0
06/02/2017	7.48	53,130	7.52	7.52	7.46	30	10,000	-0.2
03/02/2017	7.52	21,850	7.55	7.55	7.50	0	0	0
02/02/2017	7.55	35,380	7.52	7.55	7.52	0	0	0
25/01/2017	7.52	122,400	7.44	7.52	7.36	0	0	0
24/01/2017	7.44	158,190	7.52	7.52	7.44	0	71,470	-1.4
23/01/2017	7.52	33,360	7.55	7.55	7.50	0	17,850	-0.4
20/01/2017	7.55	53,270	7.52	7.55	7.52	0	0	0
19/01/2017	7.52	34,690	7.52	7.53	7.52	0	350,000	-6.9
18/01/2017	7.52	53,330	7.55	7.55	7.52	320,000	320,000	0
17/01/2017	7.55	132,420	7.55	7.57	7.52	0	0	0
16/01/2017	7.55	101,470	7.55	7.59	7.52	0	0	0
13/01/2017	7.55	91,080	7.55	7.63	7.52	0	0	0
12/01/2017	7.55	90,630	7.55	7.55	7.50	0	3,380	-0.1
11/01/2017	7.55	54,130	7.52	7.55	7.48	0	0	0
10/01/2017	7.52	52,760	7.52	7.55	7.52	0	0	0
09/01/2017	7.52	139,520	7.52	7.59	7.46	0	0	0
06/01/2017	7.52	101,780	7.40	7.55	7.36	0	24,000	-0.5
05/01/2017	7.40	250,760	7.61	7.61	7.36	870	180,730	-3.5
04/01/2017	7.61	86,170	7.61	7.63	7.61	0	30,130	-0.6
03/01/2017	7.61	113,370	7.63	7.63	7.55	0	36,370	-0.7
30/12/2016	7.63	66,220	7.63	7.63	7.59	23,000	25,790	-0.1
29/12/2016	7.63	97,520	7.63	7.63	7.59	0	65,000	-1.3
28/12/2016	7.63	88,150	7.63	7.67	7.59	0	0	0
27/12/2016	7.63	120,090	7.63	7.63	7.59	0	17,000	-0.3
26/12/2016	7.63	60,270	7.71	7.71	7.59	0	0	0
23/12/2016	7.71	83,530	7.74	7.74	7.63	0	0	0
22/12/2016	7.74	79,200	7.74	7.78	7.69	0	16,000	-0.3
21/12/2016	7.74	172,270	7.71	7.82	7.69	6,014,000	57,080	119.1
20/12/2016	7.71	66,730	7.74	7.74	7.69	0	15,420	-0.3
19/12/2016	7.74	68,660	7.71	7.78	7.69	0	23,500	-0.5
16/12/2016	7.71	96,230	7.71	7.74	7.63	0	34,780	-0.7
15/12/2016	7.71	137,270	7.71	7.74	7.67	0	90,100	-1.8
14/12/2016	7.71	48,820	7.69	7.71	7.67	0	25,990	-0.5
13/12/2016	7.69	132,650	7.69	7.69	7.67	25,000	80,000	-1.1
12/12/2016	7.69	54,570	7.69	7.71	7.67	163,760	148,660	0.3
09/12/2016	7.69	64,050	7.71	7.71	7.67	0	36,850	-0.7
08/12/2016	7.71	59,580	7.71	7.71	7.63	0	23,000	-0.5
07/12/2016	7.71	46,950	7.71	7.71	7.67	0	21,400	-0.4
06/12/2016	7.71	43,900	7.71	7.73	7.67	0	0	0
05/12/2016	7.71	153,330	7.74	7.76	7.67	105,830	69,270	0.7
02/12/2016	7.74	56,600	7.76	7.78	7.71	8,210	0	0.2
01/12/2016	7.76	56,640	7.74	7.76	7.71	293,000	285,000	0.2
30/11/2016	7.74	68,060	7.67	7.74	7.67	72,000	66,000	0.1
29/11/2016	7.67	68,710	7.63	7.71	7.61	658,000	651,510	0.1
28/11/2016	7.63	52,810	7.67	7.67	7.59	400,000	400,000	0
25/11/2016	7.67	50,650	7.73	7.73	7.63	15,000	15,110	-0.0
24/11/2016	7.73	117,860	7.73	7.78	7.73	58,000	62,500	-0.1
23/11/2016	7.73	107,100	7.73	7.78	7.71	8,000	52,070	-0.9
22/11/2016	7.73	97,060	7.73	7.78	7.71	8,000	17,140	-0.2
21/11/2016	7.73	54,120	7.78	7.82	7.73	8,000	15,900	-0.2
18/11/2016	7.78	63,670	7.82	7.82	7.74	8,000	24,200	-0.3
17/11/2016	7.82	40,650	7.82	7.82	7.80	0	0	0
16/11/2016	7.82	62,780	7.82	7.86	7.78	0	0	0
15/11/2016	7.82	55,920	7.82	7.86	7.78	0	0	0
14/11/2016	7.82	56,350	7.82	7.86	7.82	0	0	0
11/11/2016	7.82	66,930	7.63	7.82	7.71	0	0	0
10/11/2016	7.63	270,140	7.82	7.86	7.63	500	200,000	-4.0
09/11/2016	7.82	194,010	7.92	7.93	7.63	450	0	0.0
08/11/2016	7.92	107,990	7.97	8.01	7.92	104,520	79,940	0.5
07/11/2016	7.97	84,050	8.05	8.05	7.97	16,150	18,290	-0.0
04/11/2016	8.05	92,640	8.09	8.11	8.01	0	17,500	-0.4
03/11/2016	8.09	60,170	8.09	8.13	8.05	22,000	0	0.5
02/11/2016	8.09	43,910	8.09	8.13	8.05	8,320	0	0.2
01/11/2016	8.09	53,330	8.09	8.13	8.05	0	0	0
31/10/2016	8.09	44,620	8.05	8.09	8.01	2,800,000	0	59.1
28/10/2016	8.05	91,020	8.05	8.09	7.97	0	0	0
27/10/2016	8.05	116,610	8.05	8.09	8.01	3,860	50,000	-1.0
26/10/2016	8.05	71,310	8.01	8.05	7.93	0	0	0
25/10/2016	8.01	65,440	8.01	8.05	7.93	360	0	0.0
24/10/2016	8.01	59,040	8.05	8.09	7.97	30	0	0.0
21/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
21/10/2016	8.05	59,330	7.92	8.20	7.97	100	0	0.0
20/10/2016	7.92	177,980	7.95	8.13	7.89	24,420	0	0.7
19/10/2016	7.95	182,890	8.10	8.10	7.95	43,430	0	1.2
18/10/2016	8.10	133,230	8.16	8.16	8.07	30,880	0	0.9
17/10/2016	8.16	57,340	8.16	8.17	8.13	12,800	0	0.4
14/10/2016	8.16	160,310	8.14	8.17	8.07	31,100	11,120	0.6

Page:
<<
19
20
21
>>

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

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

THỐNG KÊ GIAO DỊCH