Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2014	5.14	177,470	5.14	5.14	5.09	30,000	0	0.6
10/10/2014	5.14	160,750	5.29	5.29	5.14	0	0	0
09/10/2014	5.29	223,120	5.27	5.29	5.24	0	0	0
08/10/2014	5.27	235,030	5.34	5.34	5.27	0	0	0
07/10/2014	5.34	201,930	5.37	5.42	5.24	0	0	0
06/10/2014	5.37	254,240	5.42	5.44	5.37	0	0	0
03/10/2014	5.42	259,960	5.37	5.44	5.32	0	0	0
02/10/2014	5.37	255,370	5.22	5.39	5.19	0	0	0
01/10/2014	5.22	296,970	5.14	5.24	5.09	0	0	0
30/09/2014	5.14	158,830	5.12	5.14	5.02	0	30,000	-0.6
29/09/2014	5.12	139,540	5.17	5.17	5.07	0	0	0
26/09/2014	5.17	194,140	5.09	5.22	5.04	0	0	0
25/09/2014	5.09	161,930	5.14	5.19	5.04	0	0	0
24/09/2014	5.14	157,290	5.09	5.17	5.04	0	0	0
23/09/2014	5.09	106,280	5.09	5.22	5.09	0	0	0
22/09/2014	5.09	178,040	5.12	5.19	5.04	0	0	0
19/09/2014	5.12	110,070	5.12	5.19	5.12	0	0	0
18/09/2014	5.12	217,400	5.29	5.32	5.09	0	0	0
17/09/2014	5.29	160,870	5.27	5.29	5.12	0	0	0
16/09/2014	5.27	168,960	5.32	5.32	5.14	0	0	0
15/09/2014	5.32	165,100	5.47	5.47	5.27	0	0	0
12/09/2014	5.47	177,390	5.49	5.59	5.42	0	0	0
11/09/2014	5.49	183,640	5.32	5.52	5.32	0	0	0
10/09/2014	5.32	145,450	5.32	5.37	5.22	0	0	0
09/09/2014	5.32	187,910	5.54	5.54	5.32	0	0	0
08/09/2014	5.54	275,670	5.72	5.82	5.47	0	0	0
05/09/2014	5.72	232,500	5.77	5.89	5.59	0	0	0
04/09/2014	5.77	159,760	5.64	5.89	5.49	0	0	0
03/09/2014	5.64	434,080	5.29	5.64	5.37	0	0	0
29/08/2014	5.29	326,510	5.22	5.34	5.22	0	0	0
28/08/2014	5.22	369,540	5.17	5.34	5.12	0	0	0
27/08/2014	5.17	209,990	5.09	5.32	5.07	0	0	0
26/08/2014	5.09	172,400	5.22	5.32	4.87	0	0	0
25/08/2014	5.22	128,030	5.34	5.39	5.22	0	0	0
22/08/2014	5.34	261,040	5.42	5.42	5.32	0	0	0
21/08/2014	5.42	156,600	5.44	5.47	5.37	0	0	0
20/08/2014	5.44	118,370	5.44	5.52	5.37	0	0	0
19/08/2014	5.44	151,410	5.44	5.72	5.09	0	0	0
18/08/2014	5.44	140,810	5.42	5.67	5.42	0	0	0
15/08/2014	5.42	165,840	5.44	5.44	5.37	0	0	0
14/08/2014	5.44	273,590	5.47	5.59	5.44	0	0	0
13/08/2014	5.47	266,870	5.37	5.54	5.37	0	0	0
12/08/2014	5.37	249,170	5.02	5.37	5.02	0	0	0
11/08/2014	5.02	156,520	5.00	5.02	4.97	0	0	0
08/08/2014	5.00	168,690	5.00	5.04	4.97	0	0	0
07/08/2014	5.00	130,890	5.00	5.02	4.92	0	0	0
06/08/2014	5.00	108,430	4.97	5.07	4.97	0	0	0
05/08/2014	4.97	173,790	5.00	5.07	4.97	0	0	0
04/08/2014	5.00	99,250	4.95	5.09	4.97	49,700	49,700	0
01/08/2014	4.95	125,280	5.02	5.02	4.92	0	0	0
31/07/2014	5.02	95,000	4.97	5.09	4.92	0	0	0
30/07/2014	4.97	68,760	4.92	4.97	4.87	0	0	0
29/07/2014	4.92	40,700	4.82	4.95	4.77	0	0	0
28/07/2014	4.82	34,440	4.85	4.85	4.62	0	0	0
25/07/2014	4.85	45,810	4.75	4.95	4.85	0	0	0
24/07/2014	4.75	45,280	4.65	4.75	4.65	0	0	0
23/07/2014	4.65	47,890	4.60	4.75	4.60	0	0	0
22/07/2014	4.60	20,100	4.55	4.60	4.52	0	0	0
21/07/2014	4.55	37,240	4.47	4.75	4.50	0	0	0
18/07/2014	4.47	36,230	4.20	4.47	4.25	0	0	0
17/07/2014	4.20	106,060	4.08	4.22	4.05	516,722	0	8.5
16/07/2014	4.08	38,480	3.98	4.08	3.95	0	0	0
15/07/2014	3.98	20,030	4.10	4.10	3.98	0	0	0
14/07/2014	4.10	35,030	4.05	4.10	3.95	0	0	0
11/07/2014	4.05	18,640	4.08	4.13	4.05	0	0	0
10/07/2014	4.08	23,740	4.08	4.08	4.03	0	0	0
09/07/2014	4.08	25,290	4.05	4.08	3.95	0	0	0
08/07/2014	4.05	27,560	4.10	4.10	3.95	0	0	0
07/07/2014	4.10	30,400	3.98	4.25	3.95	0	0	0
04/07/2014	3.98	22,630	3.98	4.00	3.93	0	0	0
03/07/2014	3.98	37,940	3.98	4.00	3.90	0	0	0
02/07/2014	3.98	20,410	4.00	4.00	3.93	0	0	0
01/07/2014	4.00	26,060	4.00	4.00	3.93	0	0	0
30/06/2014	4.00	28,990	4.03	4.05	3.93	0	0	0
27/06/2014	4.03	50,030	4.05	4.05	3.90	0	0	0
26/06/2014	4.05	23,440	4.05	4.08	3.93	0	0	0
25/06/2014	4.05	21,320	4.08	4.08	4.05	0	0	0
24/06/2014	4.08	37,440	4.08	4.08	3.90	0	0	0
23/06/2014	4.08	22,840	4.05	4.10	4.00	0	0	0
20/06/2014	4.05	31,460	4.08	4.15	3.98	0	0	0
19/06/2014	4.08	29,200	4.08	4.08	3.95	0	0	0
18/06/2014	4.08	28,490	4.10	4.13	3.98	0	0	0
17/06/2014	4.10	26,330	4.05	4.10	3.98	0	0	0
16/06/2014	4.05	29,380	3.98	4.08	3.95	0	0	0
13/06/2014	3.98	37,090	3.98	4.10	3.90	0	0	0
12/06/2014	3.98	35,210	4.08	4.08	3.95	0	0	0
11/06/2014	4.08	20,540	4.10	4.13	4.03	0	0	0
10/06/2014	4.10	16,300	4.13	4.13	4.10	0	0	0
09/06/2014	4.13	32,420	4.15	4.15	3.98	0	0	0
06/06/2014	4.15	35,570	4.13	4.20	3.93	0	0	0
05/06/2014	4.13	43,110	4.10	4.15	3.90	0	0	0
04/06/2014	4.10	43,030	4.13	4.18	4.00	0	0	0
03/06/2014	4.13	51,730	4.13	4.22	4.13	3,700,000	0	61.1
02/06/2014	4.13	59,920	4.15	4.15	4.00	0	0	0
30/05/2014	4.15	13,450	4.13	4.18	4.10	0	0	0
29/05/2014	4.13	14,920	4.05	4.20	3.98	0	0	0
28/05/2014	4.05	34,000	4.08	4.13	4.05	0	0	0
27/05/2014	4.08	28,410	4.05	4.10	4.03	0	0	0
26/05/2014	4.05	33,460	4.00	4.15	4.00	0	0	0
23/05/2014	4.00	27,110	3.90	4.08	3.80	0	0	0

Page:
<<
25
26
27
>>

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

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

THỐNG KÊ GIAO DỊCH