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)
11/08/2017
8.91
 63,160 8.92 8.92 8.86 0 0 0
10/08/2017
8.89
 46,230 8.89 8.92 8.89 0 0 0
09/08/2017
8.92
 44,300 8.89 8.94 8.86 200 0 0.0
08/08/2017
8.89
 91,780 9.02 9.02 8.88 0 0 0
07/08/2017
9.02
 156,340 8.97 9.14 8.86 108,000 6,810 2.9
04/08/2017
8.97
 59,360 8.99 8.99 8.92 1,500 13,190 -0.3
03/08/2017
9.00
 139,850 8.89 9.00 8.89 38,930 20,000 0.5
02/08/2017
8.89
 50,430 8.86 8.89 8.83 9,450 16,170 -0.2
01/08/2017
8.89
 137,910 8.83 8.99 8.80 0 25,500 -0.7
31/07/2017
8.83
 66,110 8.83 8.83 8.80 0 4,840 -0.1
28/07/2017
8.83
 50,850 8.83 8.83 8.80 150 0 0.0
27/07/2017
8.76
 63,580 8.70 8.76 8.67 631,820 631,820 0
26/07/2017
8.70
 116,580 8.67 8.83 8.67 0 64,720 -1.8
25/07/2017
8.84
 55,040 8.92 8.92 8.83 0 37,760 -1.1
24/07/2017
8.92
 114,860 8.88 8.95 8.86 87,510 0 2.5
21/07/2017
8.88
 47,390 8.89 8.92 8.88 0 0 0
20/07/2017
8.89
 49,450 8.92 8.92 8.83 0 0 0
19/07/2017
8.89
 165,710 8.92 8.97 8.86 59,520 0 1.7
18/07/2017
8.88
 92,970 8.92 8.95 8.86 0 0 0
17/07/2017
8.95
 73,420 9.11 9.11 8.92 12,670 0 0.4
14/07/2017
9.11
 130,170 9.14 9.21 8.92 25,390 0 0.7
13/07/2017
9.24
 164,480 9.27 9.28 9.21 56,900 2,000 1.6
12/07/2017
9.21
 530,670 8.89 9.21 8.88 115,600 0 3.3
11/07/2017
8.89
 115,090 8.89 8.91 8.83 58,790 0 1.7
10/07/2017
8.89
 68,300 8.89 8.91 8.84 0 0 0
07/07/2017
8.91
 81,290 8.89 8.92 8.89 801,790 801,790 0
06/07/2017
8.89
 150,330 8.83 8.89 8.78 0 0 0
05/07/2017
8.83
 63,130 8.80 8.84 8.80 0 0 0
04/07/2017
8.80
 60,830 8.80 8.80 8.78 0 0 0
03/07/2017
8.78
 56,130 8.78 8.83 8.78 0 0 0
30/06/2017
8.78
 127,600 8.73 8.86 8.73 55,690 0 1.6
29/06/2017
8.76
 93,070 8.80 8.83 8.76 0 0 0
28/06/2017
8.83
 58,400 8.83 8.86 8.76 0 0 0
27/06/2017
8.83
 91,600 8.86 8.89 8.76 0 0 0
26/06/2017
8.86
 83,260 8.99 9.05 8.83 0 0 0
23/06/2017
8.99
 215,620 8.80 9.08 8.76 59,720 1,200 1.7
22/06/2017
8.80
 82,890 8.83 8.86 8.80 0 0 0
21/06/2017
8.83
 78,840 8.83 8.86 8.81 0 0 0
20/06/2017
8.83
 90,200 8.83 8.89 8.83 0 0 0
19/06/2017
8.83
 129,290 8.83 8.95 8.80 0 0 0
16/06/2017
8.80
 70,750 8.76 8.83 8.73 190 0 0.0
15/06/2017
8.76
 164,520 8.73 8.76 8.67 65,000 0 1.8
14/06/2017
8.67
 153,990 8.83 8.89 8.67 3,500 0 0.1
13/06/2017
8.83
 102,460 8.86 8.94 8.83 15,000 0 0.4
12/06/2017
8.94
 124,530 8.95 8.95 8.83 37,970 0 1.1
09/06/2017
8.95
 66,610 8.99 8.99 8.86 0 1,000 0.0
08/06/2017
8.95
 155,040 8.95 8.99 8.83 0 10,000 -0.3
07/06/2017
8.99
 306,470 8.99 9.02 8.95 71,290 20,000 1.5
06/06/2017
9.00
 63,020 9.14 9.14 8.99 2,000 0 0.1
05/06/2017
9.11
 269,800 8.92 9.17 8.92 0 0 0
02/06/2017
8.86
 240,680 8.76 8.89 8.73 2,000 2,860 0.0
01/06/2017
8.76
 66,230 8.76 8.76 8.67 300 1,000 0.0
31/05/2017
8.76
 87,380 8.61 8.76 8.61 0 10 0.0
30/05/2017
8.73
 320,220 8.73 8.92 8.73 88,190 39,420 1.4
29/05/2017
8.76
 428,270 8.56 8.80 8.51 0 0 0
26/05/2017
8.56
 167,330 8.58 8.61 8.48 0 0 0
25/05/2017
8.58
 154,760 8.58 8.75 8.51 10,000 2,010 0.2
24/05/2017
8.58
 121,340 8.51 8.58 8.45 0 1,380 0.0
23/05/2017
8.58
 136,430 8.45 8.61 8.45 0 0 0
22/05/2017
8.59
 191,550 8.28 8.64 8.28 1,402,010 1,952,434 -14.9
19/05/2017
8.40
 353,240 8.51 8.64 8.39 300 10,000 -0.3
18/05/2017
8.64
 169,270 8.83 8.83 8.61 35,640 1,950 0.9
17/05/2017
8.88
 186,860 8.73 8.89 8.73 0 0 0
16/05/2017
8.83
 615,970 8.76 9.25 8.70 0 5,700 -0.2
15/05/2017
8.76
 320,100 8.61 8.80 8.61 0 0 0
12/05/2017
8.62
 316,490 8.51 8.89 8.51 50 2,000 -0.1
11/05/2017
8.58
 123,910 8.64 8.64 8.51 0 12,000 -0.3
10/05/2017
8.67
 146,140 8.75 8.75 8.64 150 0 0.0
09/05/2017
8.72
 540,180 8.80 8.81 8.64 250 2,000 0.0
08/05/2017
8.59
 418,380 8.04 8.59 8.01 0 4,950 -0.1
05/05/2017
8.04
 167,160 8.04 8.07 7.96 0 45,500 -1.2
04/05/2017
8.04
 172,560 7.91 8.06 7.91 0 0 0
03/05/2017
7.88
 97,150 7.88 7.91 7.82 200 0 0.0
28/04/2017
7.88
 56,040 7.88 7.88 7.82 2,000 0 0.1
27/04/2017
7.88
 118,850 7.88 7.95 7.85 0 0 0
26/04/2017
7.88
 71,080 7.85 7.91 7.82 3,450 0 0.1
25/04/2017
7.85
 169,460 7.95 7.95 7.79 3,500 5,000 0.0
24/04/2017
7.95
 148,790 7.98 7.98 7.91 4,150 0 0.1
21/04/2017
7.98
 76,870 7.95 8.01 7.95 5,000 38,640 -0.8
20/04/2017
8.01
 148,050 8.07 8.10 7.93 30,800 0 0.8
19/04/2017
8.07
 170,660 7.91 8.10 7.90 5,000 0 0.1
18/04/2017
7.91
 114,790 7.88 7.91 7.85 130,000 130,000 0
17/04/2017
7.88
 145,770 7.85 7.95 7.82 0 10,270 -0.3
14/04/2017
7.82
 91,550 7.85 7.88 7.76 280 0 0.0
13/04/2017
7.88
 154,320 7.88 7.91 7.79 28,180 1,116,330 -27.4
12/04/2017
7.88
 128,740 7.88 7.95 7.85 32,030 38,000 -0.1
11/04/2017
7.85
 256,050 7.82 8.13 7.80 79,660 86,990 -0.2
10/04/2017
7.80
 77,660 7.79 7.82 7.76 0 14,000 -0.3
07/04/2017
7.79
 112,800 7.88 7.88 7.79 110 45,630 -1.1
05/04/2017
7.88
 131,560 7.95 7.98 7.88 100 33,000 -0.8
04/04/2017
7.98
 99,890 8.10 8.13 7.98 0 46,910 -1.2
03/04/2017
8.07
 64,190 7.98 8.10 7.98 0 990 0.0
31/03/2017
7.99
 46,790 7.98 8.04 7.96 0 0 0
30/03/2017
8.01
 58,460 7.95 8.07 7.95 8,620 0 0.2
29/03/2017
8.01
 41,000 8.15 8.15 7.93 0 0 0
28/03/2017
8.15
 226,110 7.66 8.15 7.66 99,200 46,020 1.4
27/03/2017
7.63
 119,660 7.57 7.69 7.57 0 1,036,000 -24.9
24/03/2017
7.63
 42,500 7.57 7.66 7.57 11,000 14,000 -0.1
23/03/2017
7.63
 96,730 7.66 7.66 7.57 0 2,028,980 -48.7
22/03/2017
7.63
 138,840 7.57 7.69 7.57 250 47,000 -1.1

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