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

32.80
-0.55
(-1.65%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2014
3.90
 33,620 3.85 3.90 3.75 0 0 0
21/05/2014
3.85
 29,230 3.83 3.95 3.65 0 0 0
20/05/2014
3.83
 20,560 3.83 3.90 3.75 0 0 0
19/05/2014
3.83
 29,170 3.80 3.85 3.63 0 0 0
16/05/2014
3.80
 43,680 3.78 3.93 3.70 0 0 0
15/05/2014
3.78
 43,240 3.80 3.90 3.63 0 0 0
14/05/2014
3.80
 73,630 3.70 3.80 3.60 0 0 0
13/05/2014
3.70
 163,840 3.50 3.70 3.45 0 0 0
12/05/2014
3.50
 56,360 3.75 3.75 3.50 0 0 0
09/05/2014
3.75
 35,520 3.75 3.75 3.68 0 0 0
08/05/2014
3.75
 72,440 3.85 3.88 3.60 0 0 0
07/05/2014
3.85
 37,560 3.83 3.88 3.63 0 0 0
06/05/2014
3.83
 75,100 3.85 3.88 3.65 0 0 0
05/05/2014
3.85
 34,260 3.93 3.93 3.70 0 0 0
29/04/2014
3.93
 22,140 3.93 3.93 3.73 0 0 0
28/04/2014
3.93
 9,170 3.95 4.00 3.93 0 0 0
25/04/2014
3.95
 21,810 3.93 4.00 3.88 2,690 0 0.0
24/04/2014
3.93
 41,870 3.93 3.98 3.68 0 0 0
23/04/2014
3.93
 30,390 3.90 3.98 3.68 0 0 0
22/04/2014
3.90
 65,940 3.88 4.10 3.73 0 0 0
21/04/2014
3.88
 52,980 3.93 3.98 3.65 0 0 0
18/04/2014
3.93
 33,520 3.95 4.03 3.83 0 0 0
17/04/2014
3.95
 45,760 3.98 4.05 3.73 0 0 0
16/04/2014
3.98
 126,240 4.05 4.10 3.78 0 0 0
15/04/2014
4.05
 58,960 3.93 4.08 3.78 0 0 0
14/04/2014
3.93
 120,140 4.03 4.18 3.93 0 0 0
11/04/2014
4.03
 28,420 4.00 4.10 3.83 0 0 0
10/04/2014
4.00
 45,240 4.00 4.22 4.00 0 2,140 -0.0
08/04/2014
4.00
 23,630 4.05 4.10 3.95 0 10 -0.0
07/04/2014
4.05
 57,620 4.13 4.32 3.93 10 0 0.0
04/04/2014
4.13
 141,390 4.08 4.22 4.05 1,379,000 0 21.8
03/04/2014
4.08
 116,400 4.05 4.32 4.00 0 160 -0.0
02/04/2014
4.05
 0 4.05 4.05 4.05 0 0 0
01/04/2014
4.05
 0 4.05 4.05 4.05 0 0 0
31/03/2014
4.05
 45,300 4.08 4.18 4.03 0 0 0
28/03/2014
4.08
 172,550 4.30 4.47 4.08 0 116,500 -1.9
27/03/2014
4.30
 150,620 4.03 4.30 3.90 0 93,000 -1.6
26/03/2014
4.03
 131,140 4.00 4.27 3.98 160 50,030 -0.8
25/03/2014
4.00
 84,590 3.93 4.18 3.93 0 0 0
24/03/2014
3.93
 93,540 3.88 4.03 3.88 0 4,160 -0.1
21/03/2014
3.88
 34,310 3.90 4.08 3.78 20 0 0.0
20/03/2014
3.90
 138,320 4.10 4.32 3.90 20,090 0 0.3
19/03/2014
4.10
 26,650 4.10 4.35 4.08 0 0 0
18/03/2014
4.10
 29,160 4.00 4.20 3.98 0 0 0
17/03/2014
4.00
 57,480 3.95 4.13 3.75 20 0 0.0
14/03/2014
3.95
 61,160 3.93 4.18 3.68 0 0 0
13/03/2014
3.93
 30,240 4.08 4.32 3.93 80 0 0.0
12/03/2014
4.08
 18,890 4.00 4.08 3.88 0 4,000 -0.1
11/03/2014
4.00
 17,190 4.05 4.08 3.83 0 0 0
10/03/2014
4.05
 103,260 3.88 4.10 3.68 0 0 0
07/03/2014
3.88
 32,750 3.78 3.98 3.60 0 0 0
06/03/2014
3.78
 15,750 3.78 3.83 3.78 0 0 0
05/03/2014
3.78
 11,660 3.75 3.95 3.65 0 0 0
04/03/2014
3.75
 25,940 3.85 3.95 3.73 0 0 0
03/03/2014
3.85
 15,450 3.98 4.03 3.73 0 0 0
28/02/2014
3.98
 9,690 4.03 4.03 3.98 0 0 0
27/02/2014
4.03
 21,330 4.13 4.27 4.00 30 0 0.0
26/02/2014
4.13
 28,370 4.30 4.52 4.13 30 0 0.0
25/02/2014
4.30
 30,780 4.05 4.32 3.93 4,000 0 0.1
24/02/2014
4.05
 37,120 3.80 4.05 3.78 4,000 0 0.1
21/02/2014
3.80
 14,740 3.88 3.88 3.73 0 0 0
20/02/2014
3.88
 79,920 3.88 4.10 3.85 0 0 0
19/02/2014
3.88
 16,170 3.95 3.98 3.83 0 0 0
18/02/2014
3.95
 45,020 4.08 4.20 3.85 0 0 0
17/02/2014
4.08
 108,960 4.20 4.22 3.98 0 0 0
14/02/2014
4.20
 26,610 3.95 4.20 3.93 0 0 0
13/02/2014
3.95
 35,770 3.70 3.95 3.70 0 0 0
12/02/2014
3.70
 16,720 3.70 3.85 3.60 0 0 0
11/02/2014
3.70
 25,220 3.48 3.70 3.48 0 0 0
10/02/2014
3.48
 9,330 3.45 3.63 3.48 0 0 0
07/02/2014
3.45
 28,370 3.48 3.53 3.43 0 500 -0.0
06/02/2014
3.48
 15,650 3.36 3.50 3.26 0 1,000 -0.0
27/01/2014
3.36
 13,650 3.36 3.38 3.36 0 3,350 -0.0
24/01/2014
3.36
 8,000 3.23 3.36 3.33 0 0 0
23/01/2014
3.23
 4,450 3.45 3.45 3.23 0 250 -0.0
22/01/2014
3.45
 19,000 3.45 3.45 3.45 0 0 0
21/01/2014
3.45
 25,070 3.23 3.45 3.38 5,000 200 0.1
20/01/2014
3.23
 4,300 3.36 3.36 3.18 0 0 0
17/01/2014
3.36
 6,330 3.36 3.36 3.23 200 0 0.0
16/01/2014
3.36
 5,130 3.31 3.45 3.36 0 0 0
15/01/2014
3.31
 17,200 3.23 3.45 3.31 0 490 -0.0
14/01/2014
3.23
 24,670 3.36 3.43 3.23 7,500 0 0.1
13/01/2014
3.36
 7,210 3.23 3.36 3.13 2,150 10 0.0
10/01/2014
3.23
 7,100 3.23 3.23 3.23 0 1,000 -0.0
09/01/2014
3.23
 33,910 3.16 3.23 3.21 13,910 0 0.2
08/01/2014
3.16
 11,000 3.16 3.23 3.13 0 0 0
07/01/2014
3.16
 610 3.18 3.18 3.13 50 0 0.0
06/01/2014
3.18
 2,000 3.23 3.23 3.18 0 0 0
03/01/2014
3.23
 2,000 3.36 3.36 3.23 1,800 0 0.0
02/01/2014
3.36
 220 3.33 3.45 3.36 200 0 0.0
31/12/2013
3.33
 500 3.33 3.33 3.33 0 0 0
30/12/2013
3.33
 5,800 3.36 3.40 3.33 5,730 0 0.1
27/12/2013
3.36
 780 3.40 3.40 3.36 270 0 0.0
26/12/2013
3.40
 4,000 3.38 3.40 3.40 4,000 0 0.1
25/12/2013
3.38
 2,500 3.38 3.38 3.38 0 0 0
24/12/2013
3.38
 6,370 3.40 3.40 3.38 3,630 1,320 0.0
23/12/2013
3.40
 11,110 3.36 3.53 3.38 0 0 0
20/12/2013
3.36
 7,650 3.38 3.38 3.36 370 0 0.0
19/12/2013
3.38
 5,200 3.45 3.45 3.38 0 0 0
18/12/2013
3.45
 3,500 3.45 3.45 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |