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)
21/03/2017
7.63
 114,000 7.71 7.71 7.57 6,600 28,000 -0.5
20/03/2017
7.71
 98,420 7.66 7.91 7.66 0 0 0
17/03/2017
7.66
 169,140 7.63 7.95 7.63 0 0 0
16/03/2017
7.63
 276,080 7.31 7.63 7.28 25,000 55,490 -0.7
15/03/2017
7.35
 224,820 7.28 7.38 7.28 35,000 60,000 -0.6
14/03/2017
7.28
 220,060 7.28 7.30 7.25 250 20,960 -0.5
13/03/2017
7.28
 282,630 7.35 7.38 7.22 74,300 84,350 -0.2
10/03/2017
7.35
 36,310 7.35 7.38 7.25 0 0 0
09/03/2017
7.33
 123,850 7.41 7.41 7.31 8,500 20,000 -0.3
08/03/2017
7.41
 99,810 7.39 7.42 7.31 10,400 0 0.2
07/03/2017
7.39
 77,200 7.28 7.41 7.28 0 0 0
06/03/2017
7.38
 162,440 7.22 7.41 7.22 44,820 32,000 0.3
03/03/2017
7.35
 143,990 7.31 7.38 7.19 10,600 51,160 -0.9
02/03/2017
7.31
 325,450 7.35 7.35 7.09 75,190 116,940 -1.0
01/03/2017
7.06
 166,560 6.90 7.06 6.90 21,400 500 0.5
28/02/2017
6.90
 73,860 6.87 6.90 6.87 0 0 0
27/02/2017
6.90
 41,200 6.90 6.94 6.87 0 0 0
24/02/2017
6.90
 84,870 6.94 6.94 6.81 0 400 0.0
23/02/2017
6.94
 84,940 6.90 7.00 6.81 0 0 0
22/02/2017
6.94
 78,220 7.13 7.13 6.87 780 0 0.0
21/02/2017
7.03
 322,340 6.72 7.22 6.72 17,850 0 0.4
20/02/2017
6.78
 290,110 6.78 6.81 6.56 124,130 20 2.7
17/02/2017
6.78
 61,100 6.68 6.78 6.68 0 40 0.0
16/02/2017
6.78
 155,430 6.46 6.84 6.43 500 40 0.0
15/02/2017
6.40
 309,910 6.37 6.59 6.34 2,180,812 2,355,852 -3.6
14/02/2017
6.37
 150,950 6.37 6.40 6.31 6,000 30,000 -0.5
13/02/2017
6.34
 173,920 6.21 6.34 6.20 0 30,000 -0.6
10/02/2017
6.21
 136,000 6.18 6.24 6.18 0 0 0
09/02/2017
6.18
 153,270 6.15 6.24 6.12 0 0 0
08/02/2017
6.12
 139,250 6.15 6.15 6.08 0 300 0.0
07/02/2017
6.15
 122,100 6.18 6.21 6.12 0 0 0
06/02/2017
6.18
 53,130 6.21 6.21 6.16 30 10,000 -0.2
03/02/2017
6.21
 21,850 6.21 6.23 6.20 0 0 0
02/02/2017
6.24
 35,380 6.21 6.24 6.21 0 0 0
25/01/2017
6.21
 122,400 6.18 6.21 6.08 0 0 0
24/01/2017
6.15
 158,190 6.21 6.21 6.15 0 71,470 -1.4
23/01/2017
6.21
 33,360 6.24 6.24 6.20 0 17,850 -0.4
20/01/2017
6.24
 53,270 6.21 6.24 6.21 0 0 0
19/01/2017
6.21
 34,690 6.23 6.23 6.21 0 350,000 -6.9
18/01/2017
6.21
 53,330 6.24 6.24 6.21 320,000 320,000 0
17/01/2017
6.24
 132,420 6.26 6.26 6.21 0 0 0
16/01/2017
6.24
 101,470 6.24 6.27 6.21 0 0 0
13/01/2017
6.24
 91,080 6.24 6.31 6.21 0 0 0
12/01/2017
6.24
 90,630 6.24 6.24 6.20 0 3,380 -0.1
11/01/2017
6.24
 54,130 6.21 6.24 6.18 0 0 0
10/01/2017
6.21
 52,760 6.21 6.24 6.21 0 0 0
09/01/2017
6.21
 139,520 6.18 6.27 6.16 0 0 0
06/01/2017
6.21
 101,780 6.15 6.24 6.08 0 24,000 -0.5
05/01/2017
6.12
 250,760 6.29 6.29 6.08 870 180,730 -3.5
04/01/2017
6.29
 86,170 6.29 6.31 6.29 0 30,130 -0.6
03/01/2017
6.29
 113,370 6.29 6.31 6.24 0 36,370 -0.7
30/12/2016
6.31
 66,220 6.27 6.31 6.27 23,000 25,790 -0.1
29/12/2016
6.31
 97,520 6.31 6.31 6.27 0 65,000 -1.3
28/12/2016
6.31
 88,150 6.31 6.34 6.27 0 0 0
27/12/2016
6.31
 120,090 6.31 6.31 6.27 0 17,000 -0.3
26/12/2016
6.31
 60,270 6.37 6.37 6.27 0 0 0
23/12/2016
6.37
 83,530 6.40 6.40 6.31 0 0 0
22/12/2016
6.40
 79,200 6.40 6.43 6.35 0 16,000 -0.3
21/12/2016
6.40
 172,270 6.37 6.46 6.35 6,014,000 57,080 119.1
20/12/2016
6.37
 66,730 6.40 6.40 6.35 0 15,420 -0.3
19/12/2016
6.40
 68,660 6.37 6.43 6.35 0 23,500 -0.5
16/12/2016
6.37
 96,230 6.31 6.40 6.31 0 34,780 -0.7
15/12/2016
6.37
 137,270 6.37 6.40 6.34 0 90,100 -1.8
14/12/2016
6.37
 48,820 6.35 6.37 6.34 0 25,990 -0.5
13/12/2016
6.35
 132,650 6.35 6.35 6.34 25,000 80,000 -1.1
12/12/2016
6.35
 54,570 6.35 6.37 6.34 163,760 148,660 0.3
09/12/2016
6.35
 64,050 6.37 6.37 6.34 0 36,850 -0.7
08/12/2016
6.37
 59,580 6.37 6.37 6.31 0 23,000 -0.5
07/12/2016
6.37
 46,950 6.37 6.37 6.34 0 21,400 -0.4
06/12/2016
6.37
 43,900 6.38 6.38 6.34 0 0 0
05/12/2016
6.37
 153,330 6.40 6.42 6.34 105,830 69,270 0.7
02/12/2016
6.40
 56,600 6.42 6.43 6.37 8,210 0 0.2
01/12/2016
6.42
 56,640 6.40 6.42 6.37 293,000 285,000 0.2
30/11/2016
6.40
 68,060 6.34 6.40 6.34 72,000 66,000 0.1
29/11/2016
6.34
 68,710 6.31 6.37 6.29 658,000 651,510 0.1
28/11/2016
6.31
 52,810 6.31 6.34 6.27 400,000 400,000 0
25/11/2016
6.34
 50,650 6.37 6.38 6.31 15,000 15,110 0.0
24/11/2016
6.38
 117,860 6.38 6.43 6.38 58,000 62,500 -0.1
23/11/2016
6.38
 107,100 6.40 6.43 6.37 8,000 52,070 -0.9
22/11/2016
6.38
 97,060 6.43 6.43 6.37 8,000 17,140 -0.2
21/11/2016
6.38
 54,120 6.46 6.46 6.38 8,000 15,900 -0.2
18/11/2016
6.43
 63,670 6.46 6.46 6.40 8,000 24,200 -0.3
17/11/2016
6.46
 40,650 6.46 6.46 6.45 0 0 0
16/11/2016
6.46
 62,780 6.46 6.49 6.43 0 0 0
15/11/2016
6.46
 55,920 6.46 6.49 6.43 0 0 0
14/11/2016
6.46
 56,350 6.46 6.49 6.46 0 0 0
11/11/2016
6.46
 66,930 6.40 6.46 6.37 0 0 0
10/11/2016
6.31
 270,140 6.49 6.49 6.31 500 200,000 -4.0
09/11/2016
6.46
 194,010 6.56 6.56 6.31 450 0 0.0
08/11/2016
6.54
 107,990 6.62 6.62 6.54 104,520 79,940 0.5
07/11/2016
6.59
 84,050 6.65 6.65 6.59 16,150 18,290 0.0
04/11/2016
6.65
 92,640 6.68 6.70 6.62 0 17,500 -0.4
03/11/2016
6.68
 60,170 6.68 6.72 6.65 22,000 0 0.5
02/11/2016
6.68
 43,910 6.68 6.72 6.65 8,320 0 0.2
01/11/2016
6.68
 53,330 6.68 6.72 6.65 0 0 0
31/10/2016
6.68
 44,620 6.68 6.68 6.62 2,800,000 0 59.1
28/10/2016
6.65
 91,020 6.65 6.68 6.59 0 0 0
27/10/2016
6.65
 116,610 6.62 6.68 6.62 3,860 50,000 -1.0
26/10/2016
6.65
 71,310 6.62 6.65 6.56 0 0 0
25/10/2016
6.62
 65,440 6.62 6.65 6.56 360 0 0.0

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