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)
24/10/2018
12.16
 216,860 12.14 12.28 12.12 0 0 0
23/10/2018
12.14
 332,440 12.75 12.75 11.96 0 0 0
22/10/2018
12.75
 83,060 12.95 12.95 12.75 0 0 0
19/10/2018
13.09
 71,090 13.07 13.13 13.01 0 10 0.0
18/10/2018
13.11
 77,110 13.19 13.19 13.03 0 0 0
17/10/2018
13.19
 73,080 13.19 13.27 13.15 0 2,330 -0.1
16/10/2018
13.19
 74,130 13.31 13.31 13.11 10 2,600 -0.1
15/10/2018
13.39
 294,940 13.15 13.39 13.11 340,000 1,500 11.3
12/10/2018
13.15
 311,880 12.71 13.19 12.71 219,000 40,000 5.9
11/10/2018
12.81
 248,860 12.81 13.39 12.61 0 60,000 -1.9
10/10/2018
13.55
 50,310 13.71 13.71 13.49 0 5,010 -0.2
09/10/2018
13.71
 83,670 13.73 13.77 13.69 50,000 14,990 1.2
08/10/2018
13.71
 83,670 13.83 13.83 13.63 0 10,000 -0.3
05/10/2018
13.83
 101,660 13.85 13.91 13.71 0 20 0.0
04/10/2018
13.83
 157,020 13.57 13.83 13.55 0 52,040 -1.8
03/10/2018
13.59
 86,470 13.59 13.63 13.57 0 290 0.0
02/10/2018
13.59
 374,720 13.71 13.99 13.41 250,020 57,040 6.7
01/10/2018
13.75
 469,550 13.59 13.83 13.43 368,610 50,700 10.9
28/09/2018
13.55
 100,660 13.59 13.91 13.55 12,000 1,000 0.4
27/09/2018
13.71
 434,130 13.17 13.95 13.17 180,330 0 6.2
26/09/2018
13.17
 130,840 13.17 13.19 13.13 23,890 0 0.8
25/09/2018
13.17
 137,280 13.17 13.19 13.13 50,000 0 1.7
24/09/2018
13.17
 95,070 13.23 13.23 13.15 47,000 0 1.6
21/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/09/2018
13.23
 153,840 13.51 13.51 12.95 65,000 0 2.1
20/09/2018
12.93
 193,550 12.57 12.98 12.53 127,390 0 4.4
19/09/2018
12.57
 195,640 12.44 12.59 12.44 141,750 0 4.8
18/09/2018
12.44
 259,790 12.20 12.46 12.18 176,400 5,000 5.7
17/09/2018
12.31
 151,560 12.38 12.50 12.31 10 0 0.0
14/09/2018
12.50
 504,210 12.66 12.68 12.44 400,000 0 13.5
13/09/2018
12.66
 459,730 12.36 12.70 12.31 356,000 0 12.0
12/09/2018
12.36
 233,090 12.46 12.46 12.27 185,000 2,000 6.1
11/09/2018
12.46
 414,080 12.20 12.46 11.93 283,500 500 9.4
10/09/2018
12.20
 378,680 11.82 12.20 11.71 0 1,500 0.0
07/09/2018
11.82
 284,210 11.52 11.84 11.52 0 0 0
06/09/2018
11.60
 224,110 11.67 11.75 11.49 0 0 0
05/09/2018
11.73
 219,000 11.82 11.82 11.60 0 0 0
04/09/2018
11.86
 169,670 11.97 12.01 11.73 0 0 0
31/08/2018
11.97
 475,470 11.58 12.08 11.54 6,000 0 0.2
30/08/2018
11.54
 276,700 11.54 11.58 11.43 4,071,580 0 122.2
29/08/2018
11.54
 129,190 11.60 11.63 11.50 18,500 0 0.6
28/08/2018
11.60
 210,650 11.52 11.69 11.49 7,000 4,100 0.1
27/08/2018
11.35
 304,450 11.19 11.52 11.11 3,080 10 0.1
24/08/2018
11.15
 212,880 11.00 11.19 10.92 0 0 0
23/08/2018
11.00
 122,520 10.96 11.00 10.77 69,560 66,000 0.1
22/08/2018
10.96
 144,870 10.96 11.00 10.83 359,000 350,000 0.3
21/08/2018
10.89
 93,790 10.89 10.96 10.70 0 0 0
20/08/2018
10.89
 87,870 10.92 11.00 10.77 0 10,000 -0.3
17/08/2018
10.89
 153,550 11.00 11.00 10.70 500,000 530,000 -0.9
16/08/2018
10.89
 126,840 11.00 11.00 10.85 0 0 0
15/08/2018
11.00
 156,260 11.05 11.11 10.89 37,880 0 1.1
14/08/2018
11.05
 75,900 11.04 11.05 10.89 1,100 0 0.0
13/08/2018
11.07
 190,190 11.11 11.11 10.89 600 0 0.0
10/08/2018
11.11
 179,130 11.11 11.11 11.00 104,000 0 3.1
09/08/2018
11.11
 82,740 11.07 11.22 11.07 3,400 0 0.1
08/08/2018
11.07
 151,620 10.92 11.11 10.92 2,200 1,000 0.0
07/08/2018
11.00
 143,250 11.19 11.20 10.92 2,000 0 0.1
06/08/2018
11.22
 92,810 11.04 11.26 11.04 2,000 1,000 0.0
03/08/2018
11.22
 153,810 11.22 11.30 11.15 53,000 0 1.6
02/08/2018
11.22
 80,590 11.22 11.41 11.15 2,000 0 0.1
01/08/2018
11.26
 193,210 11.26 11.39 11.11 30,110 0 0.9
31/07/2018
11.26
 452,610 11.49 11.56 11.26 402,000 200,000 6.2
30/07/2018
11.56
 217,650 11.60 11.75 11.49 6,000 0 0.2
27/07/2018
11.56
 508,900 11.26 11.82 11.24 173,000 186,970 -0.5
26/07/2018
11.22
 136,490 11.26 11.26 11.20 130,000 84,200 1.4
25/07/2018
11.26
 203,820 11.22 11.30 11.20 172,000 112,800 1.8
24/07/2018
11.26
 135,740 11.22 11.26 11.19 108,000 39,900 2.0
23/07/2018
11.26
 67,200 11.26 11.30 11.20 26,000 20,730 0.2
20/07/2018
11.30
 130,120 11.30 11.32 11.13 42,850 34,360 0.3
19/07/2018
11.30
 71,490 11.30 11.34 11.17 24,150 20,140 0.1
18/07/2018
11.30
 117,680 11.22 11.30 11.17 38,400 34,990 0.1
17/07/2018
11.22
 104,390 11.19 11.22 11.05 39,500 0 1.2
16/07/2018
11.19
 135,230 11.02 11.22 11.02 70,000 510 2.1
13/07/2018
11.02
 95,080 10.89 11.02 10.87 30,780 4,000 0.8
12/07/2018
10.89
 183,480 10.89 10.89 10.77 90,000 500 2.6
11/07/2018
10.85
 75,770 10.85 10.85 10.55 0 1,500 0.0
10/07/2018
11.00
 76,250 11.11 11.15 10.85 0 1,000 0.0
09/07/2018
11.11
 86,830 11.11 11.19 11.04 0 0 0
06/07/2018
11.11
 163,320 11.04 11.13 10.77 0 0 0
05/07/2018
11.04
 85,860 11.22 11.22 10.47 1,100 0 0.0
04/07/2018
11.22
 108,210 11.22 11.34 11.15 0 4,460 -0.1
03/07/2018
11.22
 92,100 11.52 11.52 11.15 211,550 201,420 0.3
02/07/2018
11.52
 79,640 11.60 11.63 11.22 11,520 680 0.3
29/06/2018
11.60
 37,250 11.67 11.67 11.45 305,450 307,920 -0.1
28/06/2018
11.60
 44,330 11.63 11.67 11.56 5,920 14,120 -0.3
27/06/2018
11.67
 91,980 11.71 11.78 11.60 51,270 28,210 0.7
26/06/2018
11.67
 47,300 11.65 11.71 11.60 10,770 15,030 -0.1
25/06/2018
11.65
 51,230 11.73 11.73 11.60 11,440 13,620 -0.1
22/06/2018
11.73
 75,360 11.73 11.75 11.60 18,720 38,780 -0.6
21/06/2018
11.73
 96,270 11.75 11.78 11.56 40,130 50,330 -0.3
20/06/2018
11.69
 61,420 11.60 11.75 11.56 7,420 18,310 -0.3
19/06/2018
11.56
 115,560 11.63 11.93 11.22 35,390 20,000 0.5
18/06/2018
11.97
 80,240 12.16 12.20 11.78 0 0 0
15/06/2018
12.12
 97,760 12.16 12.16 12.01 4,030 20,000 -0.5
14/06/2018
12.16
 126,930 12.16 12.25 12.03 44,040 31,540 0.4
13/06/2018
12.16
 133,320 12.35 12.35 12.12 368,740 322,790 1.5
12/06/2018
12.16
 72,510 12.44 12.44 12.08 701,010 500,310 6.2
11/06/2018
12.44
 91,800 12.50 12.59 12.31 0 200 0.0
08/06/2018
12.59
 40,990 12.59 12.64 12.53 0 0 0
07/06/2018
12.59
 149,320 12.64 12.72 12.53 0 29,660 -1.0
06/06/2018
12.59
 106,830 12.40 12.72 12.40 200,070 200,000 0.0

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