Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/06/2016	5.55	155,860	5.53	5.58	5.50	0	0	0
02/06/2016	5.53	104,370	5.48	5.53	5.46	0	0	0
01/06/2016	5.48	46,850	5.48	5.50	5.43	0	0	0
31/05/2016	5.48	100,000	5.50	5.53	5.43	0	0	0
30/05/2016	5.50	114,720	5.43	5.58	5.41	0	0	0
27/05/2016	5.43	63,480	5.43	5.43	5.39	0	0	0
26/05/2016	5.43	68,220	5.39	5.43	5.36	0	0	0
25/05/2016	5.41	60,130	5.39	5.41	5.36	0	0	0
24/05/2016	5.36	75,580	5.34	5.39	5.34	0	0	0
23/05/2016	5.34	57,370	5.41	5.43	5.34	0	0	0
20/05/2016	5.41	46,080	5.41	5.41	5.36	0	0	0
19/05/2016	5.41	47,110	5.43	5.43	5.39	0	0	0
18/05/2016	5.41	37,680	5.41	5.43	5.41	0	0	0
17/05/2016	5.43	75,030	5.43	5.46	5.41	0	0	0
16/05/2016	5.43	64,580	5.43	5.43	5.39	0	0	0
13/05/2016	5.43	87,720	5.41	5.43	5.39	0	0	0
12/05/2016	5.43	148,900	5.41	5.46	5.36	0	0	0
11/05/2016	5.43	77,730	5.36	5.43	5.32	0	0	0
10/05/2016	5.36	111,270	5.34	5.36	5.29	0	0	0
09/05/2016	5.36	149,850	5.39	5.41	5.32	0	0	0
06/05/2016	5.41	66,790	5.41	5.41	5.36	0	0	0
05/05/2016	5.41	83,840	5.41	5.43	5.36	0	0	0
04/05/2016	5.43	65,680	5.41	5.43	5.41	9,000	0	0.2
29/04/2016	5.41	66,400	5.39	5.41	5.39	0	0	0
28/04/2016	5.39	66,260	5.41	5.41	5.36	0	0	0
27/04/2016	5.39	96,620	5.43	5.43	5.36	0	4,000	-0.1
26/04/2016	5.43	69,200	5.39	5.46	5.39	0	0	0
25/04/2016	5.43	84,670	5.43	5.46	5.41	8,460	0	0.2
22/04/2016	5.43	161,060	5.43	5.46	5.41	4,000	0	0.1
21/04/2016	5.43	97,780	5.36	5.46	5.36	62,920	5,000	1.3
20/04/2016	5.41	162,640	5.39	5.46	5.34	0	7,700	-0.2
19/04/2016	5.43	227,440	5.48	5.53	5.34	0	1,000	0.0
15/04/2016	5.55	158,710	5.58	5.62	5.55	5,000	3,000	0.0
14/04/2016	5.60	190,470	5.62	5.67	5.60	3,000	62,400	-1.4
13/04/2016	5.69	614,970	5.69	5.72	5.60	406,960	0	9.8
12/04/2016	5.62	158,770	5.65	5.67	5.60	0	4,280	-0.1
11/04/2016	5.62	648,980	5.48	5.72	5.48	4,000	5,000	0.0
08/04/2016	5.48	88,320	5.48	5.48	5.41	20,730	5,000	0.4
07/04/2016	5.50	82,670	5.43	5.50	5.43	43,340	0	1.0
06/04/2016	5.43	74,060	5.46	5.46	5.43	36,010	0	0.8
05/04/2016	5.46	78,460	5.48	5.50	5.46	7,950	0	0.2
04/04/2016	5.46	226,680	5.41	5.50	5.41	142,050	0	3.3
01/04/2016	5.41	113,270	5.41	5.41	5.36	87,000	0	2.0
31/03/2016	5.41	114,420	5.41	5.41	5.39	90,530	0	2.1
30/03/2016	5.41	172,700	5.43	5.43	5.36	132,470	0	3.0
29/03/2016	5.43	239,730	5.48	5.48	5.41	195,040	0	4.5
28/03/2016	5.46	95,480	5.43	5.48	5.43	52,560	0	1.2
25/03/2016	5.43	165,530	5.48	5.48	5.41	115,240	0	2.7
24/03/2016	5.48	96,050	5.53	5.53	5.43	13,550	0	0.3
23/03/2016	5.53	414,210	5.41	5.53	5.41	344,320	0	8.0
22/03/2016	5.46	360,770	5.48	5.55	5.34	82,460	0	1.9
21/03/2016	5.50	149,000	5.62	5.62	5.50	113,670	4,000	2.6
18/03/2016	5.62	93,930	5.62	5.67	5.58	54,680	0	1.3
17/03/2016	5.69	544,760	5.69	5.72	5.67	448,990	120,000	7.9
16/03/2016	5.67	481,380	5.39	5.67	5.39	297,410	0	6.9
15/03/2016	5.39	930,170	5.41	5.46	5.36	940,060	0	21.6
14/03/2016	5.32	452,420	5.32	5.39	5.24	0	0	0
11/03/2016	5.36	138,260	5.34	5.39	5.34	0	0	0
10/03/2016	5.34	424,620	5.13	5.39	5.13	3,500,000	7,000,000	-77
09/03/2016	5.10	434,700	5.01	5.17	5.01	0	0	0
08/03/2016	4.98	212,230	4.98	5.01	4.96	0	0	0
07/03/2016	4.96	97,310	4.96	4.98	4.96	0	0	0
04/03/2016	4.96	62,380	4.96	5.01	4.96	0	0	0
03/03/2016	4.96	150,560	4.96	4.98	4.94	0	0	0
02/03/2016	4.96	225,830	4.98	5.01	4.94	0	0	0
01/03/2016	4.96	57,140	4.98	5.01	4.96	0	0	0
29/02/2016	4.98	64,700	5.03	5.03	4.98	0	0	0
26/02/2016	5.03	128,370	4.98	5.06	4.98	0	0	0
25/02/2016	4.98	126,540	5.01	5.03	4.98	0	0	0
24/02/2016	5.01	145,490	5.06	5.06	5.01	0	0	0
23/02/2016	5.06	181,950	5.03	5.08	5.03	0	0	0
22/02/2016	5.08	82,240	5.08	5.08	5.06	0	0	0
19/02/2016	5.08	201,550	5.06	5.08	5.06	0	0	0
18/02/2016	5.06	305,790	4.96	5.10	4.96	0	0	0
17/02/2016	4.96	101,510	4.94	4.98	4.94	1,200	0	0.0
16/02/2016	4.96	47,690	4.96	4.96	4.94	0	0	0
15/02/2016	4.96	41,450	4.94	4.96	4.91	0	0	0
05/02/2016	4.96	64,580	4.94	4.96	4.91	0	1,200	0.0
04/02/2016	4.91	73,610	4.89	4.94	4.89	0	0	0
03/02/2016	4.89	99,690	4.87	4.89	4.87	0	0	0
02/02/2016	4.87	106,780	4.89	4.91	4.87	30,000	30,000	0
01/02/2016	4.89	107,210	4.94	4.96	4.89	50,000	50,000	0
29/01/2016	4.96	122,590	4.96	4.98	4.91	1,160	0	0.0
28/01/2016	4.96	301,060	4.98	5.06	4.96	0	0	0
27/01/2016	4.98	279,950	4.77	5.03	4.77	1,200	0	0.0
26/01/2016	4.75	182,670	4.72	4.80	4.72	0	0	0
25/01/2016	4.77	108,060	4.75	4.80	4.75	0	1,120	0.0
22/01/2016	4.75	164,240	4.75	4.77	4.70	0	0	0
21/01/2016	4.75	103,490	4.75	4.77	4.72	0	0	0
20/01/2016	4.77	45,670	4.80	4.80	4.75	0	1,240	0.0
19/01/2016	4.80	49,690	4.80	4.82	4.80	0	0	0
18/01/2016	4.77	108,770	4.82	4.82	4.72	0	0	0
15/01/2016	4.84	153,650	4.91	4.94	4.84	1,540	0	0.0
14/01/2016	4.91	155,180	4.96	4.96	4.87	0	0	0
13/01/2016	4.96	98,220	4.94	4.96	4.91	0	0	0
12/01/2016	4.94	258,380	4.94	4.94	4.68	0	1,540	0.0
11/01/2016	4.98	25,450	5.01	5.01	4.98	75,000	75,000	0
08/01/2016	5.01	71,300	5.03	5.03	4.96	0	0	0
07/01/2016	5.03	47,330	5.08	5.08	5.01	250	0	0.0
06/01/2016	5.08	33,500	5.08	5.08	5.03	0	0	0

Page:
<<
26
27
28
>>

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

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

THỐNG KÊ GIAO DỊCH