Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2024-10-28)	-0.70	-2.09%	40,620,600	-1,916,508	-61.1	32 33.60 32.80
2 tháng (2024-09-26)	-2.97	-8.31%	106,787,400	-6,206,408	-188.8	32 35.77 32.80
3 tháng (2024-08-27)	-1.29	-3.79%	171,358,300	-10,682,808	-359.7	32 35.77 32.80
6 tháng (2024-05-29)	0.35	1.06%	352,251,000	-10,751,279	-369.6	31.36 35.77 32.80
12 tháng (2023-12-01)	4.12	14.36%	692,329,600	2,854,520	140.1	26.91 35.77 32.80
24 tháng (2022-12-06)	8.38	34.31%	1,121,221,800	16,108,245	567.7	20.12 35.77 32.80
36 tháng (2021-12-13)	-4.47	-11.98%	1,525,070,300	60,026,941	1,522.2	15.70 42.67 32.80
60 tháng (2019-12-23)	15.85	93.50%	2,408,885,810	-8,347,158	-304.8	11.66 42.67 32.80

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

THỐNG KÊ GIAO DỊCH