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)
24/10/2016
6.62
 59,040 6.68 6.68 6.59 30 0 0.0
21/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
21/10/2016
6.65
 59,330 6.78 6.78 6.59 100 0 0.0
20/10/2016
6.55
 177,980 6.57 6.72 6.52 24,420 0 0.7
19/10/2016
6.57
 182,890 6.69 6.69 6.57 43,430 0 1.2
18/10/2016
6.69
 133,230 6.74 6.74 6.67 30,880 0 0.9
17/10/2016
6.74
 57,340 6.74 6.75 6.72 12,800 0 0.4
14/10/2016
6.74
 160,310 6.73 6.75 6.67 31,100 11,120 0.6
13/10/2016
6.73
 140,090 6.79 6.79 6.73 32,800 16,880 0.4
12/10/2016
6.77
 69,930 6.77 6.79 6.74 16,140 0 0.5
11/10/2016
6.77
 77,040 6.78 6.80 6.75 0 10,000 -0.3
10/10/2016
6.74
 206,730 6.74 6.78 6.71 320 142,430 -3.9
07/10/2016
6.78
 212,710 6.74 6.79 6.69 0 123,670 -3.4
06/10/2016
6.77
 152,910 6.74 6.77 6.69 0 100,000 -2.8
05/10/2016
6.74
 65,410 6.74 6.75 6.72 0 0 0
04/10/2016
6.74
 94,620 6.79 6.79 6.72 0 0 0
03/10/2016
6.77
 93,100 6.79 6.79 6.72 0 0 0
30/09/2016
6.69
 166,800 6.62 6.89 6.58 0 13,230 -0.4
29/09/2016
6.60
 345,000 6.62 6.62 6.57 0 50,000 -1.4
28/09/2016
6.58
 365,320 6.60 6.60 6.57 0 0 0
27/09/2016
6.60
 107,620 6.60 6.60 6.55 0 0 0
26/09/2016
6.60
 186,880 6.62 6.62 6.57 39,640 100,000 -1.6
23/09/2016
6.57
 238,990 6.67 6.67 6.57 0 195,760 -5.3
22/09/2016
6.57
 310,630 6.45 6.65 6.43 710 200,000 -5.4
21/09/2016
6.40
 243,120 6.43 6.43 6.40 0 195,500 -5.2
20/09/2016: Cổ tức tiền mặt tỉ lệ: 7%
20/09/2016
6.40
 235,380 6.50 6.50 6.40 31,690 179,480 -3.9
19/09/2016
6.38
 267,140 6.28 6.50 6.28 0 66,030 -1.8
16/09/2016
6.28
 77,700 6.31 6.31 6.26 400 0 0.0
15/09/2016
6.31
 192,610 6.24 6.31 6.24 0 0 0
14/09/2016
6.24
 297,060 6.26 6.28 6.21 0 0 0
13/09/2016
6.26
 144,530 6.25 6.28 6.21 0 6,100 -0.2
12/09/2016
6.26
 118,810 6.28 6.31 6.25 1,000 4,000 -0.1
09/09/2016
6.33
 54,510 6.33 6.35 6.31 0 0 0
08/09/2016
6.33
 58,890 6.33 6.33 6.28 2,900 0 0.1
07/09/2016
6.33
 159,030 6.28 6.33 6.26 101,550 700 2.7
06/09/2016
6.33
 85,190 6.21 6.33 6.21 17,910 0 0.5
05/09/2016
6.21
 70,240 6.21 6.26 6.19 0 2,260 -0.1
01/09/2016
6.17
 64,930 6.17 6.19 6.17 0 600,000 -15.6
31/08/2016
6.17
 142,630 6.21 6.21 6.14 0 50,000 -1.3
30/08/2016
6.21
 84,210 6.19 6.24 6.17 0 0 0
29/08/2016
6.19
 73,800 6.24 6.24 6.17 0 0 0
26/08/2016
6.19
 106,610 6.19 6.24 6.17 0 0 0
25/08/2016
6.19
 73,490 6.07 6.19 6.07 0 0 0
24/08/2016
6.14
 278,240 6.35 6.35 6.12 196,290 163,360 0.9
23/08/2016
6.35
 181,490 6.38 6.38 6.35 0 84,720 -2.3
22/08/2016
6.35
 325,290 6.38 6.40 6.33 414,000 376,290 1.0
19/08/2016
6.35
 625,740 6.28 6.47 6.26 558,680 532,940 0.7
18/08/2016
6.28
 247,880 6.28 6.31 6.21 197,580 120,240 2.1
17/08/2016
6.28
 394,000 6.31 6.33 6.17 452,840 362,440 2.4
16/08/2016
6.28
 138,700 6.31 6.33 6.19 35,000 20,000 0.4
15/08/2016
6.31
 294,800 6.19 6.50 6.19 30,890 46,320 -0.4
12/08/2016
6.17
 641,640 6.02 6.21 6.00 237,440 0 6.2
11/08/2016
5.88
 122,560 5.93 5.93 5.81 0 0 0
10/08/2016
5.86
 392,760 5.67 5.95 5.67 0 0 0
09/08/2016
5.58
 152,720 5.46 5.58 5.46 0 5,400,000 -129.6
08/08/2016
5.46
 61,480 5.46 5.48 5.43 151,010 151,010 0
05/08/2016
5.46
 41,960 5.46 5.46 5.43 0 0 0
04/08/2016
5.46
 43,600 5.43 5.48 5.43 0 0 0
03/08/2016
5.43
 53,380 5.46 5.46 5.41 0 0 0
02/08/2016
5.46
 69,970 5.50 5.50 5.43 0 0 0
01/08/2016
5.50
 139,950 5.48 5.60 5.48 0 0 0
29/07/2016
5.48
 142,000 5.41 5.48 5.41 0 0 0
28/07/2016
5.39
 34,060 5.41 5.43 5.39 0 0 0
27/07/2016
5.41
 35,640 5.41 5.43 5.41 0 0 0
26/07/2016
5.39
 119,620 5.41 5.43 5.39 0 0 0
25/07/2016
5.43
 60,620 5.41 5.43 5.41 0 0 0
22/07/2016
5.41
 109,810 5.41 5.41 5.36 0 0 0
21/07/2016
5.41
 71,550 5.41 5.43 5.39 0 0 0
20/07/2016
5.41
 46,780 5.41 5.43 5.41 0 0 0
19/07/2016
5.41
 54,190 5.43 5.43 5.39 0 0 0
18/07/2016
5.43
 45,270 5.41 5.43 5.39 0 0 0
15/07/2016
5.39
 53,790 5.39 5.41 5.39 0 0 0
14/07/2016
5.41
 81,550 5.41 5.43 5.36 0 0 0
13/07/2016
5.41
 74,090 5.43 5.43 5.39 0 0 0
12/07/2016
5.39
 98,270 5.41 5.43 5.36 0 0 0
11/07/2016
5.41
 114,880 5.50 5.50 5.39 0 0 0
08/07/2016
5.53
 109,550 5.50 5.60 5.50 0 0 0
07/07/2016
5.50
 146,190 5.46 5.53 5.43 0 0 0
06/07/2016
5.46
 236,920 5.36 5.53 5.36 0 0 0
05/07/2016
5.36
 50,360 5.39 5.39 5.34 0 0 0
04/07/2016
5.39
 61,670 5.41 5.43 5.36 0 0 0
01/07/2016
5.41
 75,010 5.39 5.41 5.34 0 0 0
30/06/2016
5.39
 31,590 5.41 5.41 5.36 0 0 0
29/06/2016
5.39
 83,610 5.41 5.41 5.34 0 0 0
28/06/2016
5.41
 42,040 5.41 5.41 5.39 135,500 135,500 0
27/06/2016
5.41
 55,380 5.32 5.41 5.29 0 0 0
24/06/2016
5.32
 198,280 5.41 5.41 5.27 0 0 0
23/06/2016
5.41
 76,230 5.41 5.41 5.36 0 0 0
22/06/2016
5.39
 78,450 5.43 5.43 5.39 0 0 0
21/06/2016
5.43
 72,330 5.41 5.48 5.41 0 0 0
20/06/2016
5.43
 85,750 5.39 5.43 5.39 0 0 0
17/06/2016
5.39
 54,110 5.39 5.41 5.36 0 0 0
16/06/2016
5.41
 52,730 5.39 5.46 5.39 0 0 0
15/06/2016
5.41
 39,300 5.39 5.41 5.36 0 0 0
14/06/2016
5.39
 49,520 5.36 5.41 5.34 0 0 0
13/06/2016
5.36
 63,300 5.39 5.41 5.36 0 0 0
10/06/2016
5.41
 46,180 5.43 5.46 5.41 0 0 0
09/06/2016
5.46
 90,750 5.46 5.48 5.43 0 0 0
08/06/2016
5.46
 90,150 5.50 5.50 5.43 0 0 0
07/06/2016
5.50
 73,840 5.46 5.50 5.46 0 0 0
06/06/2016
5.48
 78,020 5.55 5.55 5.48 190,730 190,730 0

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