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)
05/06/2018
12.36
 85,500 12.51 12.51 12.35 504,250 500,000 0.1
04/06/2018
12.38
 157,940 12.46 12.53 12.31 0 100,630 -3.3
01/06/2018
12.46
 55,170 12.40 12.46 12.20 0 0 0
31/05/2018
12.40
 68,030 12.16 12.40 12.16 9,000 4,000 0.2
30/05/2018
12.16
 30,620 12.33 12.33 11.93 0 6,730 -0.2
29/05/2018
12.27
 195,320 11.82 12.33 11.22 50,000 2,850 1.5
28/05/2018
11.69
 131,110 12.57 12.68 11.69 18,000 1,970 0.5
25/05/2018
12.57
 110,770 12.38 12.68 12.38 73,020 69,000 0.1
24/05/2018
12.57
 52,800 12.72 12.72 12.57 341,140 325,000 0.5
23/05/2018
12.72
 68,760 12.68 12.72 12.48 0 20,000 -0.7
22/05/2018
12.66
 298,750 13.17 13.17 12.33 0 177,340 -6.0
21/05/2018
13.24
 105,470 13.26 13.26 13.13 170 30,500 -1.1
18/05/2018
13.26
 317,550 13.28 13.39 13.13 101,000 111,410 -0.4
17/05/2018
13.28
 98,240 13.36 13.36 13.21 29,100 30,000 0.0
16/05/2018
13.36
 228,420 13.22 13.43 13.09 86,440 68,000 0.7
15/05/2018
13.22
 208,630 13.09 13.22 12.93 64,600 61,000 0.1
14/05/2018
13.06
 204,310 12.98 13.06 12.72 56,000 50,000 0.2
11/05/2018
12.98
 179,570 12.78 12.98 12.68 590 107,230 -3.6
10/05/2018
12.98
 181,140 13.21 13.21 12.76 0 60,800 -2.1
09/05/2018
13.21
 297,290 12.63 13.21 12.57 57,420 150,810 -3.2
08/05/2018
12.61
 338,320 12.76 12.76 12.57 0 225,670 -7.6
07/05/2018
12.78
 256,880 12.76 12.78 12.27 3,000 153,050 -5.0
04/05/2018
12.63
 229,020 12.70 12.91 12.61 0 150,030 -5.1
03/05/2018
12.70
 340,220 12.93 12.93 12.35 650 100,000 -3.3
02/05/2018
12.93
 478,580 12.93 13.65 12.93 100 309,470 -11.0
27/04/2018
13.65
 267,480 13.65 13.82 13.62 4,030 185,460 -6.6
26/04/2018
13.65
 375,350 13.84 14.59 13.47 10,730 190,540 -6.6
24/04/2018
13.84
 302,360 14.27 14.27 13.65 24,530 193,800 -6.3
23/04/2018
14.27
 754,100 14.27 15.62 14.27 6,040 366,830 -14.2
20/04/2018
15.30
 306,360 15.15 15.64 15.00 2,560 99,830 -3.9
19/04/2018
15.45
 154,560 15.47 15.69 15.34 299,210 206,700 3.9
18/04/2018
15.56
 859,170 15.71 15.82 15.56 721,760 317,360 17.0
17/04/2018
15.71
 400,270 15.71 15.75 15.60 501,340 348,630 6.4
16/04/2018
15.71
 566,180 15.71 15.75 15.15 426,090 190,380 9.9
13/04/2018
15.71
 669,410 15.71 15.99 14.96 1,366,070 1,000,810 15.3
12/04/2018
15.71
 538,090 15.43 16.09 15.00 473,270 95,500 15.7
11/04/2018
15.45
 529,290 14.96 15.71 14.89 251,460 6,000 10.0
10/04/2018
14.98
 582,440 14.96 14.98 14.70 132,200 500 5.2
09/04/2018
14.89
 526,630 14.66 14.89 14.52 1,500 6,050 -0.2
06/04/2018
14.65
 356,770 14.78 14.81 14.52 26,220 20 1.0
05/04/2018
14.55
 263,790 14.78 14.81 14.46 10,120 2,560 0.3
04/04/2018
14.63
 998,640 13.82 14.78 13.71 15,040 159,200 -5.5
03/04/2018
13.82
 398,060 13.84 13.88 13.58 30,840 52,840 -0.8
02/04/2018
13.84
 477,660 13.64 13.99 13.56 32,270 1,100 1.1
30/03/2018
13.56
 159,510 13.65 13.65 13.32 0 23,250 -0.8
29/03/2018
13.58
 108,350 13.82 13.82 13.51 3,110 24,050 -0.8
28/03/2018
13.73
 198,570 13.43 13.73 13.30 938,470 944,680 -0.2
27/03/2018
13.43
 187,180 13.77 13.77 13.28 117,300 225,920 -3.9
26/03/2018
13.39
 136,110 13.21 13.45 13.21 104,000 100,000 0.1
23/03/2018
13.39
 102,640 13.22 13.65 13.21 150 0 0.0
22/03/2018
13.82
 303,270 13.84 13.99 13.79 18,210 124,880 -3.9
21/03/2018
13.79
 252,250 13.82 13.88 13.69 5,300 5,000 0.0
20/03/2018
13.62
 220,520 13.47 13.84 13.34 360 7,040 -0.2
19/03/2018
13.32
 272,980 13.43 13.43 13.24 72,130 115,950 -1.6
16/03/2018
13.41
 355,080 13.41 13.43 13.24 316,350 100,900 7.7
15/03/2018
13.24
 272,990 13.39 13.39 13.21 130,000 0 4.6
14/03/2018
13.24
 143,920 13.21 13.32 13.21 27,270 0 1.0
13/03/2018
13.47
 240,040 13.17 13.54 13.17 278,210 100,200 6.4
12/03/2018
13.39
 307,670 13.39 13.39 13.04 693,990 500,000 6.9
09/03/2018
13.02
 334,400 13.39 13.39 12.98 154,590 161,460 -0.2
08/03/2018
13.39
 415,190 13.47 13.58 13.36 267,940 10,800 9.2
07/03/2018
13.47
 347,290 13.32 13.58 13.32 172,010 7,200 5.9
06/03/2018
13.77
 149,770 13.54 13.84 13.54 49,980 14,790 1.3
05/03/2018
14.01
 708,870 13.77 14.22 13.75 411,090 9,420 15.0
02/03/2018
13.69
 479,070 12.81 13.69 12.81 210,760 23,900 6.7
01/03/2018
13.09
 269,340 12.78 13.24 12.78 12,410 8,000 0.2
28/02/2018
12.91
 269,890 12.31 13.06 12.06 35,750 10,000 0.9
27/02/2018
12.31
 298,690 12.38 12.38 12.01 3,000 178,010 -5.6
26/02/2018
12.38
 150,210 12.31 12.53 12.18 5,930 0 0.2
23/02/2018
12.31
 128,760 11.93 12.35 11.90 302,490 306,600 -0.1
22/02/2018
11.93
 78,310 11.86 12.05 11.86 0 8,160 -0.3
21/02/2018
11.86
 127,810 11.82 12.14 11.78 58,100 90,000 -1.0
13/02/2018
11.75
 98,880 11.75 11.78 11.67 0 42,180 -1.3
12/02/2018
11.75
 329,630 11.75 11.82 11.63 1,000 274,100 -8.5
09/02/2018
11.75
 277,940 11.34 11.86 11.34 2,770 210,700 -6.5
08/02/2018
11.86
 159,330 11.97 12.03 11.82 100,000 168,000 -2.2
07/02/2018
11.86
 202,190 11.71 12.31 11.71 21,000 90,300 -2.2
06/02/2018
11.60
 516,400 11.60 11.97 11.32 2,540 18,980 -0.5
05/02/2018
12.16
 371,750 12.46 12.72 12.12 17,030 53,600 -1.2
02/02/2018
12.83
 193,060 13.06 13.06 12.33 29,500 26,050 0.1
01/02/2018
12.91
 203,540 12.85 12.98 12.85 9,230 48,540 -1.4
31/01/2018
12.91
 215,340 13.13 13.13 12.87 19,050 270 0.7
30/01/2018
12.91
 219,800 12.61 13.02 12.42 7,870 18,780 -0.4
29/01/2018
12.76
 229,490 12.87 13.13 12.46 4,000 12,980 -0.3
26/01/2018
13.06
 683,150 13.64 13.64 12.38 342,720 3,000 11.9
25/01/2018
13.07
 1,048,080 12.53 13.07 12.23 700,260 19,000 23.6
22/01/2018
12.23
 1,427,480 11.93 12.23 11.60 664,470 12,000 20.9
19/01/2018
11.45
 1,293,300 11.07 11.45 10.96 133,560 1,000 4.0
18/01/2018
10.92
 387,580 10.62 10.92 10.62 103,000 0 3.0
17/01/2018
10.70
 403,230 10.66 11.07 10.51 103,820 66,500 1.1
16/01/2018
10.66
 156,580 10.91 10.91 10.66 11,300 2,000 0.3
15/01/2018
10.85
 411,910 10.85 10.87 10.70 4,460 0 0.1
12/01/2018
10.85
 289,000 10.98 11.00 10.85 27,550 0 0.8
11/01/2018
10.81
 220,050 10.77 10.87 10.77 25,200 1,000 0.7
10/01/2018
10.81
 248,670 10.89 10.89 10.81 0 0 0
09/01/2018
10.85
 344,060 10.59 10.89 10.47 4,320 0 0.1
08/01/2018
10.79
 106,940 10.85 10.89 10.77 2,610 0 0.1
05/01/2018
10.91
 203,500 11.04 11.04 10.81 15,000 8,000 0.2
04/01/2018
11.00
 733,900 10.55 11.00 10.47 70,010 31,020 1.1
03/01/2018
10.47
 204,230 10.29 10.47 10.29 10,000 0 0.3

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