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

13.80
0.80
(6.15%)
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
(2026-09-08) 		-2.39 -15.26% 93,133,400 -3,345,205 -94.0
13
15.64
13
2 tháng
(2026-08-10) 		-3.25 -19.70% 189,538,400 -8,188,605 -179.1
13
16.86
13
3 tháng
(2026-07-10) 		-5.20 -28.20% 300,925,400 -14,139,305 -291.1
13
18.45
13
6 tháng
(2026-04-13) 		-10.57 -44.37% 553,475,900 -49,447,405 -1,141.7
13
24.14
13
12 tháng
(2025-10-13) 		-16.34 -55.22% 1,301,815,400 -59,249,705 -1,436.2
13
32.59
13
24 tháng
(2024-10-18) 		-13.86 -51.12% 2,172,072,800 -125,965,156 -3,992.3
13
33.64
13
36 tháng
(2023-10-24) 		-9.74 -42.37% 2,843,224,400 -118,165,641 -3,693.9
13
33.64
13
60 tháng
(2021-11-03) 		-16.06 -54.79% 3,699,676,200 -53,623,820 -1,949.4
12.98
35.27
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
12.52
 178,570 12.56 12.58 12.50 0 6,000 -0.2
21/03/2019
12.58
 209,480 12.63 12.67 12.48 0 19,000 -0.6
20/03/2019
12.60
 217,840 12.56 12.65 12.54 100 6,000 -0.2
19/03/2019
12.56
 275,540 12.44 12.69 12.44 0 6,010 -0.2
18/03/2019
12.44
 101,670 12.48 12.52 12.44 0 6,000 -0.2
15/03/2019
12.44
 146,140 12.38 12.44 12.38 320 0 0.0
14/03/2019
12.42
 132,150 12.44 12.44 12.34 0 0 0
13/03/2019
12.44
 188,400 12.42 12.56 12.34 102,200 900 3.2
12/03/2019
12.56
 239,600 12.38 12.56 12.38 105,000 0 3.3
11/03/2019
12.38
 156,780 12.20 12.38 12.16 55,000 0 1.7
08/03/2019
12.20
 553,310 12.34 12.34 12.08 900 221,890 -6.8
07/03/2019
12.36
 280,510 12.52 12.56 12.36 10 85,030 -2.6
06/03/2019
12.52
 180,970 12.69 12.71 12.36 0 43,750 -1.4
05/03/2019
12.69
 190,650 12.75 12.79 12.67 80,000 0 2.6
04/03/2019
12.75
 562,140 12.40 12.99 12.40 0 58,000 -1.9
01/03/2019
12.36
 156,220 12.28 12.40 12.26 0 0 0
28/02/2019
12.28
 125,290 12.36 12.40 12.28 0 0 0
27/02/2019
12.36
 651,580 12.42 12.67 12.28 50,100 440,060 -12.1
26/02/2019
12.44
 221,550 12.36 12.52 12.36 29,900 10 0.9
25/02/2019
12.36
 92,330 12.36 12.40 12.30 4,000 260 0.1
22/02/2019
12.36
 147,320 12.44 12.44 12.32 0 0 0
21/02/2019
12.44
 169,000 12.44 12.48 12.40 38,630 0 1.2
20/02/2019
12.42
 275,600 12.30 12.48 12.20 63,920 0 2.0
19/02/2019
12.32
 190,540 12.36 12.40 12.30 0 0 0
18/02/2019
12.40
 139,080 12.44 12.48 12.24 0 10,000 -0.3
15/02/2019
12.44
 267,500 12.06 12.56 12.02 10 130 0.0
14/02/2019
12.06
 141,000 12.08 12.12 12.06 0 0 0
13/02/2019
12.12
 212,390 12.12 12.24 12.06 0 117,000 -3.6
12/02/2019
12.12
 252,350 12.06 12.36 12.04 0 150,000 -4.6
11/02/2019
12.04
 131,440 12.02 12.06 12.00 0 0 0
01/02/2019
12.02
 55,400 12.00 12.02 11.96 0 0 0
31/01/2019
12.00
 67,810 12.02 12.06 11.98 0 0 0
30/01/2019
12.00
 87,400 12.00 12.04 12.00 0 4,410 -0.1
29/01/2019
12.00
 122,630 12.00 12.04 11.98 15,000 4,010 0.3
28/01/2019
12.00
 82,350 11.96 12.00 11.94 399,750 350,000 1.5
25/01/2019
11.96
 90,800 11.98 11.98 11.92 30,000 0 0.9
24/01/2019
11.98
 132,340 11.98 12.00 11.92 85,000 81,180 0.1
23/01/2019
11.98
 98,760 11.98 12.00 11.94 28,020 2,350 0.8
22/01/2019
11.98
 87,430 11.88 11.98 11.88 310,000 9,000 9.2
21/01/2019
11.90
 147,440 11.86 11.92 11.82 32,000 6,000 0.8
18/01/2019
11.90
 165,200 11.90 11.96 11.80 45,000 6,000 1.2
17/01/2019
11.96
 103,460 11.98 11.98 11.88 18,400 6,000 0.4
16/01/2019
11.98
 104,570 11.98 12.18 11.96 18,650 6,000 0.4
15/01/2019
11.98
 169,990 12.00 12.02 11.90 28,050 6,000 0.7
14/01/2019
12.02
 259,180 12.16 12.16 11.84 395,000 300,000 2.9
11/01/2019
12.16
 178,890 12.26 12.28 12.14 25,000 1,450 0.7
10/01/2019
12.28
 170,310 12.32 12.32 12.22 175,000 102,000 2.2
09/01/2019
12.32
 461,130 12.36 12.38 12.28 355,080 6,000 10.8
08/01/2019
12.40
 171,050 12.36 12.40 12.20 85,500 6,000 2.5
07/01/2019
12.40
 131,920 12.42 12.44 12.08 44,660 6,000 1.2
04/01/2019
12.42
 156,980 12.38 12.42 11.84 21,300 6,000 0.5
03/01/2019
12.42
 251,400 12.36 12.44 12.36 200,000 6,000 6.0
02/01/2019
12.42
 87,370 12.42 13.07 12.42 10 0 0.0
28/12/2018
13.15
 2,046,440 12.83 13.15 12.67 1,788,690 0 58.3
27/12/2018
12.87
 1,362,850 12.58 12.87 12.54 1,175,900 0 37.3
26/12/2018
12.54
 977,380 12.52 12.54 12.44 925,000 3,820 29.0
25/12/2018
12.54
 578,100 12.40 12.54 12.12 250,110 0 7.8
24/12/2018
12.56
 731,720 12.48 12.56 12.44 588,400 1,950 18.4
21/12/2018
12.52
 690,070 12.50 12.52 12.32 415,110 44,000 11.5
20/12/2018
12.60
 674,090 12.26 12.61 12.18 230,890 11,600 6.8
19/12/2018
12.28
 292,800 12.24 12.28 12.16 238,640 5,330 7.2
18/12/2018
12.24
 145,510 12.16 12.24 12.14 80,000 4,000 2.3
17/12/2018
12.28
 123,290 12.32 12.32 12.10 84,000 300 2.6
14/12/2018
12.32
 356,410 12.26 12.32 12.20 236,000 238,650 -0.1
13/12/2018
12.26
 250,510 12.26 12.28 12.16 150,000 6,000 4.4
12/12/2018
12.24
 395,100 11.92 12.24 11.90 169,370 14,300 4.7
11/12/2018
11.92
 93,150 11.92 11.94 11.84 40,000 0 1.2
10/12/2018
11.92
 189,160 12.08 12.10 11.64 55,000 113,000 -1.7
07/12/2018
12.12
 125,810 12.10 12.16 12.08 25,000 0 0.8
06/12/2018
12.12
 239,480 12.12 12.12 11.76 60,000 2,000 1.8
05/12/2018
12.12
 118,780 12.26 12.32 12.08 0 0 0
04/12/2018
12.36
 239,670 12.36 12.48 12.32 160,050 24,580 4.2
03/12/2018
12.36
 293,190 12.00 12.36 11.96 146,880 600 4.5
30/11/2018
11.98
 233,560 11.92 12.00 11.88 140,000 6,000 4.0
29/11/2018
11.96
 151,660 11.84 12.04 11.84 49,120 2,500 1.4
28/11/2018
11.76
 285,530 11.16 11.76 11.08 5,037,230 5,002,000 1.0
27/11/2018
11.08
 172,080 11.28 11.36 11.08 1,432,410 1,546,020 -3.2
26/11/2018
11.20
 147,170 11.62 11.64 11.20 300 68,560 -2.0
23/11/2018
11.72
 111,440 11.76 11.78 11.56 0 15,010 -0.4
22/11/2018
11.76
 60,940 11.82 11.86 11.72 0 14,000 -0.4
21/11/2018
11.82
 170,490 11.84 11.84 11.56 0 47,500 -1.4
20/11/2018
11.84
 58,990 11.92 11.92 11.80 60,000 78,900 -0.6
19/11/2018
11.92
 86,810 11.92 11.98 11.90 41,110 44,780 -0.1
16/11/2018
11.92
 88,350 11.90 11.96 11.88 3,000 0 0.1
15/11/2018
11.90
 148,930 12.04 12.04 11.74 4,910 25,120 -0.6
14/11/2018
12.04
 114,480 11.98 12.04 11.96 3,010 1,910 0.0
13/11/2018
11.98
 117,930 12.24 12.24 11.92 0 1,000 0.0
12/11/2018
12.24
 43,720 12.28 12.28 12.16 3,000 210 0.1
09/11/2018
12.28
 92,010 12.30 12.32 12.24 0 300 0.0
08/11/2018
12.30
 58,220 12.32 12.36 12.28 3,000 7,930 -0.2
07/11/2018
12.30
 55,670 12.32 12.34 12.28 0 11,200 -0.3
06/11/2018
12.30
 73,550 12.52 12.52 12.30 10 500 0.0
05/11/2018
12.42
 137,860 12.38 12.44 12.30 0 0 0
02/11/2018
12.42
 205,360 12.60 12.63 12.36 5,430 23,000 -0.6
01/11/2018
12.63
 342,300 12.83 12.91 12.56 1,100,000 924,250 5.7
31/10/2018
12.83
 285,270 12.56 12.87 12.44 245,880 0 7.9
30/10/2018
12.60
 233,940 12.52 12.60 12.30 208,310 0 6.5
29/10/2018
12.52
 322,020 12.40 12.52 12.20 275,910 1,000 8.6
26/10/2018
12.60
 301,930 12.16 12.60 12.14 250,000 0 7.8
25/10/2018
12.16
 163,880 12.00 12.16 11.94 0 5,000 -0.2

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