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

32.80
-0.55
(-1.65%)
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
(2024-09-18) 		-1.75 -5.05% 77,994,600 -1,826,122 -66.4
32.80
35.77
32.80
2 tháng
(2024-08-19) 		-0.93 -2.75% 127,758,700 -4,542,543 -170.3
32.80
35.77
32.80
3 tháng
(2024-07-22) 		-0.02 -0.06% 161,362,700 -2,735,238 -105.7
31.36
35.77
32.80
6 tháng
(2024-04-22) 		2.39 7.86% 368,959,900 -399,577 -27.7
30.41
35.77
32.80
12 tháng
(2023-10-24) 		4.98 17.91% 677,929,600 7,985,467 301.1
26
35.77
32.80
24 tháng
(2022-10-31) 		14.04 74.84% 1,152,376,700 85,797,225 2,152.1
15.70
35.77
32.80
36 tháng
(2021-11-03) 		-2.66 -7.51% 1,533,196,000 73,109,888 2,063.2
15.70
42.67
32.80
60 tháng
(2019-11-14) 		16.10 96.46% 2,362,130,950 -9,861,441 -340.5
11.66
42.67
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2016
6.55
 60,130 6.49 6.55 6.49 0 0 0
24/05/2016
6.49
 75,580 6.46 6.52 6.46 0 0 0
23/05/2016
6.46
 57,370 6.55 6.57 6.46 0 0 0
20/05/2016
6.55
 46,080 6.55 6.55 6.49 0 0 0
19/05/2016
6.55
 47,110 6.55 6.57 6.52 0 0 0
18/05/2016
6.55
 37,680 6.57 6.57 6.55 0 0 0
17/05/2016
6.57
 75,030 6.57 6.60 6.55 0 0 0
16/05/2016
6.57
 64,580 6.57 6.57 6.52 0 0 0
13/05/2016
6.57
 87,720 6.57 6.57 6.52 0 0 0
12/05/2016
6.57
 148,900 6.57 6.60 6.49 0 0 0
11/05/2016
6.57
 77,730 6.49 6.57 6.43 0 0 0
10/05/2016
6.49
 111,270 6.49 6.49 6.40 0 0 0
09/05/2016
6.49
 149,850 6.55 6.55 6.43 0 0 0
06/05/2016
6.55
 66,790 6.55 6.55 6.49 0 0 0
05/05/2016
6.55
 83,840 6.57 6.57 6.49 0 0 0
04/05/2016
6.57
 65,680 6.55 6.57 6.55 9,000 0 0.2
29/04/2016
6.55
 66,400 6.52 6.55 6.52 0 0 0
28/04/2016
6.52
 66,260 6.52 6.55 6.49 0 0 0
27/04/2016
6.52
 96,620 6.57 6.57 6.49 0 4,000 -0.1
26/04/2016
6.57
 69,200 6.57 6.60 6.52 0 0 0
25/04/2016
6.57
 84,670 6.57 6.60 6.55 8,460 0 0.2
22/04/2016
6.57
 161,060 6.57 6.60 6.55 4,000 0 0.1
21/04/2016
6.57
 97,780 6.55 6.60 6.49 62,920 5,000 1.3
20/04/2016
6.55
 162,640 6.57 6.60 6.46 0 7,700 -0.2
19/04/2016
6.57
 227,440 6.72 6.72 6.46 0 1,000 -0.0
15/04/2016
6.72
 158,710 6.77 6.80 6.72 5,000 3,000 0.0
14/04/2016
6.77
 190,470 6.89 6.89 6.77 3,000 62,400 -1.4
13/04/2016
6.89
 614,970 6.80 6.92 6.77 406,960 0 9.8
12/04/2016
6.80
 158,770 6.80 6.86 6.77 0 4,280 -0.1
11/04/2016
6.80
 648,980 6.63 6.92 6.63 4,000 5,000 -0.0
08/04/2016
6.63
 88,320 6.66 6.66 6.55 20,730 5,000 0.4
07/04/2016
6.66
 82,670 6.57 6.66 6.57 43,340 0 1.0
06/04/2016
6.57
 74,060 6.60 6.60 6.57 36,010 0 0.8
05/04/2016
6.60
 78,460 6.60 6.66 6.60 7,950 0 0.2
04/04/2016
6.60
 226,680 6.55 6.66 6.55 142,050 0 3.3
01/04/2016
6.55
 113,270 6.55 6.55 6.49 87,000 0 2.0
31/03/2016
6.55
 114,420 6.55 6.55 6.52 90,530 0 2.1
30/03/2016
6.55
 172,700 6.57 6.57 6.49 132,470 0 3.0
29/03/2016
6.57
 239,730 6.60 6.63 6.55 195,040 0 4.5
28/03/2016
6.60
 95,480 6.57 6.63 6.57 52,560 0 1.2
25/03/2016
6.57
 165,530 6.63 6.63 6.55 115,240 0 2.7
24/03/2016
6.63
 96,050 6.69 6.69 6.57 13,550 0 0.3
23/03/2016
6.69
 414,210 6.60 6.69 6.55 344,320 0 8.0
22/03/2016
6.60
 360,770 6.66 6.72 6.46 82,460 0 1.9
21/03/2016
6.66
 149,000 6.80 6.80 6.66 113,670 4,000 2.6
18/03/2016
6.80
 93,930 6.89 6.89 6.75 54,680 0 1.3
17/03/2016
6.89
 544,760 6.86 6.92 6.86 448,990 120,000 7.9
16/03/2016
6.86
 481,380 6.52 6.86 6.52 297,410 0 6.9
15/03/2016
6.52
 930,170 6.43 6.60 6.49 940,060 0 21.6
14/03/2016
6.43
 452,420 6.49 6.52 6.35 0 0 0
11/03/2016
6.49
 138,260 6.46 6.52 6.46 0 0 0
10/03/2016
6.46
 424,620 6.17 6.52 6.20 3,500,000 7,000,000 -77
09/03/2016
6.17
 434,700 6.03 6.26 6.06 0 0 0
08/03/2016
6.03
 212,230 6.00 6.06 6.00 0 0 0
07/03/2016
6.00
 97,310 6.00 6.03 6.00 0 0 0
04/03/2016
6.00
 62,380 6.00 6.06 6.00 0 0 0
03/03/2016
6.00
 150,560 6.00 6.03 5.97 0 0 0
02/03/2016
6.00
 225,830 6.00 6.06 5.97 0 0 0
01/03/2016
6.00
 57,140 6.03 6.06 6.00 0 0 0
29/02/2016
6.03
 64,700 6.09 6.09 6.03 0 0 0
26/02/2016
6.09
 128,370 6.03 6.12 6.03 0 0 0
25/02/2016
6.03
 126,540 6.06 6.09 6.03 0 0 0
24/02/2016
6.06
 145,490 6.12 6.12 6.06 0 0 0
23/02/2016
6.12
 181,950 6.15 6.15 6.09 0 0 0
22/02/2016
6.15
 82,240 6.15 6.15 6.12 0 0 0
19/02/2016
6.15
 201,550 6.12 6.15 6.12 0 0 0
18/02/2016
6.12
 305,790 6.00 6.17 6.00 0 0 0
17/02/2016
6.00
 101,510 6.00 6.03 5.97 1,200 0 0.0
16/02/2016
6.00
 47,690 6.00 6.00 5.97 0 0 0
15/02/2016
6.00
 41,450 6.00 6.00 5.95 0 0 0
05/02/2016
6.00
 64,580 5.95 6.00 5.95 0 1,200 -0.0
04/02/2016
5.95
 73,610 5.92 5.97 5.92 0 0 0
03/02/2016
5.92
 99,690 5.89 5.92 5.89 0 0 0
02/02/2016
5.89
 106,780 5.92 5.95 5.89 30,000 30,000 0
01/02/2016
5.92
 107,210 6.00 6.00 5.92 50,000 50,000 0
29/01/2016
6.00
 122,590 6.00 6.03 5.95 1,160 0 0.0
28/01/2016
6.00
 301,060 6.03 6.12 6.00 0 0 0
27/01/2016
6.03
 279,950 5.75 6.09 5.77 1,200 0 0.0
26/01/2016
5.75
 182,670 5.77 5.80 5.72 0 0 0
25/01/2016
5.77
 108,060 5.75 5.80 5.75 0 1,120 -0.0
22/01/2016
5.75
 164,240 5.75 5.77 5.69 0 0 0
21/01/2016
5.75
 103,490 5.77 5.77 5.72 0 0 0
20/01/2016
5.77
 45,670 5.80 5.80 5.75 0 1,240 -0.0
19/01/2016
5.80
 49,690 5.77 5.83 5.80 0 0 0
18/01/2016
5.77
 108,770 5.86 5.86 5.72 0 0 0
15/01/2016
5.86
 153,650 5.95 5.97 5.86 1,540 0 0.0
14/01/2016
5.95
 155,180 6.00 6.00 5.89 0 0 0
13/01/2016
6.00
 98,220 5.97 6.00 5.95 0 0 0
12/01/2016
5.97
 258,380 6.03 6.03 5.66 0 1,540 -0.0
11/01/2016
6.03
 25,450 6.06 6.06 6.03 75,000 75,000 0
08/01/2016
6.06
 71,300 6.09 6.09 6.00 0 0 0
07/01/2016
6.09
 47,330 6.15 6.15 6.06 250 0 0.0
06/01/2016
6.15
 33,500 6.15 6.15 6.09 0 0 0
05/01/2016
6.15
 35,550 6.15 6.15 6.09 0 0 0
04/01/2016
6.15
 94,450 6.17 6.20 6.12 0 0 0
31/12/2015
6.17
 288,550 6.15 6.17 6.12 0 0 0
30/12/2015
6.15
 202,250 6.12 6.17 6.09 0 0 0
29/12/2015
6.12
 85,550 6.12 6.12 6.09 0 0 0
28/12/2015
6.12
 103,600 6.15 6.17 6.12 0 0 0
25/12/2015
6.15
 58,270 6.17 6.17 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |