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

32.60
-0.20
(-0.61%)
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
(2024-10-23) 		-0.70 -2.10% 47,998,300 -2,427,999 -78.2
32
33.65
32.60
2 tháng
(2024-09-23) 		-1.85 -5.38% 116,554,000 -5,201,299 -150.2
32
35.77
32.60
3 tháng
(2024-08-26) 		-1.67 -4.88% 171,586,800 -10,578,799 -355.9
32
35.77
32.60
6 tháng
(2024-05-27) 		0.05 0.17% 355,673,100 -11,735,270 -404.6
31.36
35.77
32.60
12 tháng
(2023-11-28) 		4.15 14.57% 694,401,700 1,904,929 110.7
26.91
35.77
32.60
24 tháng
(2022-12-05) 		6.90 26.84% 1,123,067,200 17,280,883 604.2
20.12
35.77
32.60
36 tháng
(2021-12-08) 		-1.81 -5.26% 1,528,994,300 61,217,950 1,577.9
15.70
42.67
32.60
60 tháng
(2019-12-19) 		15.84 94.52% 2,407,537,730 -8,264,259 -302.5
11.66
42.67
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2013
3.45
 25,700 3.45 3.45 3.36 18,000 0 0.2
16/12/2013
3.45
 21,110 3.36 3.45 3.28 4,050 0 0.1
13/12/2013
3.36
 10,000 3.36 3.36 3.36 0 0 0
12/12/2013
3.36
 17,180 3.38 3.38 3.36 8,000 0 0.1
11/12/2013
3.38
 59,290 3.43 3.43 3.36 59,280 21,100 0.5
10/12/2013
3.43
 12,210 3.38 3.43 3.43 0 0 0
09/12/2013
3.38
 45,150 3.31 3.38 3.28 24,050 3,000 0.3
06/12/2013
3.31
 32,480 3.26 3.31 3.23 14,940 0 0.2
05/12/2013
3.26
 120 3.28 3.28 3.11 100 0 0.0
04/12/2013
3.28
 59,060 3.08 3.28 3.08 4,825,010 500 61.8
03/12/2013
3.08
 4,950 3.03 3.08 3.03 0 0 0
02/12/2013
3.03
 15,710 3.03 3.06 2.98 5,700 0 0.1
29/11/2013
3.03
 21,920 3.01 3.03 2.88 0 0 0
28/11/2013
3.01
 23,170 2.98 3.01 2.98 0 0 0
27/11/2013
2.98
 13,620 2.98 3.03 2.86 0 0 0
26/11/2013
2.98
 16,040 2.98 3.11 2.91 130,000 130,000 0
25/11/2013
2.98
 87,300 2.81 2.98 2.68 0 200 -0.0
22/11/2013
2.81
 15,240 2.81 2.81 2.68 0 0 0
21/11/2013
2.81
 10,520 2.68 2.81 2.68 0 0 0
20/11/2013
2.68
 15,000 2.68 2.68 2.68 0 0 0
19/11/2013
2.68
 126,150 2.71 2.73 2.53 107,880 1,000 1.2
18/11/2013
2.71
 9,100 2.81 2.81 2.71 200 1,000 -0.0
15/11/2013
2.81
 18,210 2.96 2.96 2.78 200 0 0.0
14/11/2013
2.96
 86,380 2.88 2.98 2.88 0 0 0
13/11/2013
2.88
 86,010 3.08 3.08 2.88 0 10 -0.0
12/11/2013
3.08
 29,720 2.93 3.08 2.88 0 220 -0.0
11/11/2013
2.93
 61,030 2.76 2.93 2.73 0 0 0
08/11/2013
2.76
 11,790 2.76 2.76 2.76 0 0 0
07/11/2013
2.76
 41,280 2.68 2.76 2.68 1,000 0 0.0
06/11/2013
2.68
 10,000 2.71 2.71 2.68 5,000 0 0.1
05/11/2013
2.71
 4,390 2.71 2.71 2.66 20 0 0.0
04/11/2013
2.71
 10,000 2.68 2.71 2.68 5,000 0 0.1
01/11/2013
2.68
 20,000 2.66 2.68 2.66 0 0 0
31/10/2013
2.66
 29,000 2.66 2.66 2.66 15,000 0 0.2
30/10/2013
2.66
 36,800 2.66 2.68 2.66 24,800 0 0.3
29/10/2013
2.66
 33,200 2.66 2.71 2.66 6,700 0 0.1
28/10/2013
2.66
 46,400 2.71 2.71 2.66 30,680 0 0.3
25/10/2013
2.71
 45,000 2.73 2.73 2.63 44,000 0 0.5
24/10/2013
2.73
 15,150 2.68 2.73 2.58 7,240 200 0.1
23/10/2013
2.68
 29,650 2.66 2.68 2.63 27,500 0 0.3
22/10/2013
2.66
 30,530 2.66 2.66 2.58 21,200 0 0.2
21/10/2013
2.66
 52,770 2.68 2.71 2.66 48,200 1,000 0.5
18/10/2013
2.68
 21,800 2.71 2.71 2.68 20,000 0 0.2
17/10/2013
2.71
 70,850 2.71 2.71 2.68 10,000 0 0.1
16/10/2013
2.71
 114,650 2.68 2.73 2.68 60,000 400 0.6
15/10/2013
2.68
 4,540 2.68 2.68 2.68 0 520 -0.0
14/10/2013
2.68
 43,410 2.71 2.71 2.68 0 0 0
11/10/2013
2.71
 51,640 2.71 2.76 2.63 0 0 0
10/10/2013
2.71
 94,370 2.56 2.73 2.58 0 0 0
09/10/2013
2.56
 5,000 2.66 2.71 2.56 0 0 0
08/10/2013
2.66
 14,780 2.61 2.66 2.51 0 0 0
07/10/2013
2.61
 19,300 2.56 2.61 2.56 0 0 0
04/10/2013
2.56
 16,010 2.51 2.58 2.56 0 0 0
03/10/2013
2.51
 20,970 2.61 2.61 2.51 0 3,970 -0.0
02/10/2013
2.61
 29,110 2.61 2.63 2.46 10,000 30 0.1
01/10/2013
2.61
 54,890 2.49 2.66 2.49 0 0 0
30/09/2013
2.49
 28,100 2.44 2.49 2.46 23,100 0 0.2
27/09/2013
2.44
 18,850 2.49 2.49 2.41 3,850 15,000 -0.1
26/09/2013
2.49
 23,000 2.44 2.49 2.44 180,600 158,600 0.2
25/09/2013
2.44
 28,050 2.44 2.49 2.41 0 0 0
24/09/2013
2.44
 16,550 2.41 2.44 2.39 2,450 0 0.0
23/09/2013
2.41
 10,020 2.39 2.41 2.36 10,000 0 0.1
20/09/2013
2.39
 10,000 2.36 2.39 2.39 0 0 0
19/09/2013
2.36
 21,160 2.31 2.36 2.31 10,000 0 0.1
18/09/2013
2.31
 26,890 2.41 2.41 2.31 0 0 0
17/09/2013
2.41
 34,370 2.46 2.46 2.36 0 10,000 -0.1
16/09/2013
2.46
 34,310 2.49 2.49 2.41 18,200 0 0.2
13/09/2013
2.49
 30,460 2.49 2.49 2.41 15,000 0 0.1
12/09/2013
2.49
 103,710 2.46 2.49 2.46 14,000 0 0.1
11/09/2013
2.46
 103,150 2.46 2.49 2.46 5,000 0 0.1
10/09/2013
2.46
 109,670 2.44 2.49 2.44 0 0 0
09/09/2013
2.44
 151,490 2.44 2.49 2.44 0 0 0
06/09/2013
2.44
 60,500 2.41 2.46 2.41 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |