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

33.15
-0.05
(-0.15%)
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
(2024-10-28) 		-0.30 -0.90% 42,887,700 -1,946,543 -62.1
32
33.60
33.15
2 tháng
(2024-09-30) 		-2.16 -6.12% 102,771,600 -7,646,343 -245.1
32
35.73
33.15
3 tháng
(2024-08-29) 		-1.07 -3.13% 167,938,000 -9,792,543 -325.7
32
35.77
33.15
6 tháng
(2024-05-31) 		0.29 0.88% 348,111,200 -10,167,214 -348.6
31.36
35.77
33.15
12 tháng
(2023-12-04) 		3.56 12.02% 693,801,800 2,516,785 129.5
26.91
35.77
33.15
24 tháng
(2022-12-08) 		8.16 32.58% 1,116,887,300 13,967,425 504.1
20.12
35.77
33.15
36 tháng
(2021-12-13) 		-4.07 -10.91% 1,527,337,400 59,996,906 1,521.2
15.70
42.67
33.15
60 tháng
(2019-12-24) 		16.09 94.04% 2,411,020,980 -8,377,203 -305.8
11.66
42.67
33.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2016
8.14
 140,090 8.19 8.22 8.14 32,800 16,880 0.4
12/10/2016
8.19
 69,930 8.19 8.22 8.16 16,140 0 0.5
11/10/2016
8.19
 77,040 8.16 8.23 8.17 0 10,000 -0.3
10/10/2016
8.16
 206,730 8.20 8.20 8.11 320 142,430 -3.9
07/10/2016
8.20
 212,710 8.19 8.22 8.10 0 123,670 -3.4
06/10/2016
8.19
 152,910 8.16 8.19 8.10 0 100,000 -2.8
05/10/2016
8.16
 65,410 8.16 8.17 8.13 0 0 0
04/10/2016
8.16
 94,620 8.19 8.22 8.13 0 0 0
03/10/2016
8.19
 93,100 8.10 8.22 8.13 0 0 0
30/09/2016
8.10
 166,800 7.98 8.33 7.97 0 13,230 -0.4
29/09/2016
7.98
 345,000 7.97 8.01 7.95 0 50,000 -1.4
28/09/2016
7.97
 365,320 7.98 7.98 7.95 0 0 0
27/09/2016
7.98
 107,620 7.98 7.98 7.92 0 0 0
26/09/2016
7.98
 186,880 7.95 8.01 7.95 39,640 100,000 -1.6
23/09/2016
7.95
 238,990 7.95 8.07 7.95 0 195,760 -5.3
22/09/2016
7.95
 310,630 7.75 8.04 7.78 710 200,000 -5.4
21/09/2016
7.75
 243,120 7.75 7.78 7.75 0 195,500 -5.2
20/09/2016: Cổ tức tiền mặt tỉ lệ: 7%
20/09/2016
7.75
 235,380 7.72 7.86 7.75 31,690 179,480 -3.9
19/09/2016
7.72
 267,140 7.60 7.86 7.60 0 66,030 -1.8
16/09/2016
7.60
 77,700 7.63 7.63 7.57 400 0 0.0
15/09/2016
7.63
 192,610 7.55 7.63 7.55 0 0 0
14/09/2016
7.55
 297,060 7.57 7.60 7.52 0 0 0
13/09/2016
7.57
 144,530 7.57 7.60 7.52 0 6,100 -0.2
12/09/2016
7.57
 118,810 7.66 7.66 7.56 1,000 4,000 -0.1
09/09/2016
7.66
 54,510 7.66 7.69 7.63 0 0 0
08/09/2016
7.66
 58,890 7.66 7.66 7.60 2,900 0 0.1
07/09/2016
7.66
 159,030 7.66 7.66 7.57 101,550 700 2.7
06/09/2016
7.66
 85,190 7.52 7.66 7.52 17,910 0 0.5
05/09/2016
7.52
 70,240 7.46 7.57 7.49 0 2,260 -0.1
01/09/2016
7.46
 64,930 7.46 7.49 7.46 0 600,000 -15.6
31/08/2016
7.46
 142,630 7.52 7.52 7.43 0 50,000 -1.3
30/08/2016
7.52
 84,210 7.49 7.55 7.46 0 0 0
29/08/2016
7.49
 73,800 7.49 7.55 7.46 0 0 0
26/08/2016
7.49
 106,610 7.49 7.55 7.46 0 0 0
25/08/2016
7.49
 73,490 7.43 7.49 7.35 0 0 0
24/08/2016
7.43
 278,240 7.69 7.69 7.40 196,290 163,360 0.9
23/08/2016
7.69
 181,490 7.69 7.72 7.69 0 84,720 -2.3
22/08/2016
7.69
 325,290 7.69 7.75 7.66 414,000 376,290 1.0
19/08/2016
7.69
 625,740 7.60 7.83 7.57 558,680 532,940 0.7
18/08/2016
7.60
 247,880 7.60 7.63 7.52 197,580 120,240 2.1
17/08/2016
7.60
 394,000 7.60 7.66 7.46 452,840 362,440 2.4
16/08/2016
7.60
 138,700 7.63 7.66 7.49 35,000 20,000 0.4
15/08/2016
7.63
 294,800 7.46 7.86 7.49 30,890 46,320 -0.4
12/08/2016
7.46
 641,640 7.12 7.52 7.26 237,440 0 6.2
11/08/2016
7.12
 122,560 7.09 7.17 7.03 0 0 0
10/08/2016
7.09
 392,760 6.75 7.20 6.86 0 0 0
09/08/2016
6.75
 152,720 6.60 6.75 6.60 0 5,400,000 -129.6
08/08/2016
6.60
 61,480 6.60 6.63 6.57 151,010 151,010 0
05/08/2016
6.60
 41,960 6.60 6.60 6.57 0 0 0
04/08/2016
6.60
 43,600 6.57 6.63 6.57 0 0 0
03/08/2016
6.57
 53,380 6.60 6.60 6.55 0 0 0
02/08/2016
6.60
 69,970 6.66 6.66 6.57 0 0 0
01/08/2016
6.66
 139,950 6.63 6.77 6.63 0 0 0
29/07/2016
6.63
 142,000 6.52 6.63 6.55 0 0 0
28/07/2016
6.52
 34,060 6.55 6.57 6.52 0 0 0
27/07/2016
6.55
 35,640 6.52 6.57 6.55 0 0 0
26/07/2016
6.52
 119,620 6.57 6.57 6.52 0 0 0
25/07/2016
6.57
 60,620 6.55 6.57 6.55 0 0 0
22/07/2016
6.55
 109,810 6.55 6.55 6.49 0 0 0
21/07/2016
6.55
 71,550 6.55 6.57 6.52 0 0 0
20/07/2016
6.55
 46,780 6.55 6.57 6.55 0 0 0
19/07/2016
6.55
 54,190 6.57 6.57 6.52 0 0 0
18/07/2016
6.57
 45,270 6.52 6.57 6.52 0 0 0
15/07/2016
6.52
 53,790 6.55 6.55 6.52 0 0 0
14/07/2016
6.55
 81,550 6.55 6.57 6.49 0 0 0
13/07/2016
6.55
 74,090 6.52 6.57 6.52 0 0 0
12/07/2016
6.52
 98,270 6.55 6.57 6.49 0 0 0
11/07/2016
6.55
 114,880 6.69 6.69 6.52 0 0 0
08/07/2016
6.69
 109,550 6.66 6.77 6.66 0 0 0
07/07/2016
6.66
 146,190 6.60 6.69 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |