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)
05/09/2013
2.41
 43,720 2.44 2.46 2.41 0 0 0
04/09/2013
2.44
 40,010 2.46 2.49 2.44 0 0 0
03/09/2013
2.46
 58,060 2.46 2.46 2.41 3,000 11,000 -0.1
30/08/2013
2.46
 179,990 2.41 2.46 2.41 0 0 0
29/08/2013
2.41
 105,930 2.41 2.46 2.39 0 0 0
28/08/2013
2.41
 124,350 2.44 2.44 2.39 0 6,000 -0.1
27/08/2013
2.44
 111,890 2.44 2.46 2.41 0 0 0
26/08/2013
2.44
 109,300 2.39 2.44 2.41 6,000 0 0.1
23/08/2013
2.39
 212,640 2.36 2.44 2.34 10,000 2,000 0.1
22/08/2013
2.36
 116,050 2.41 2.41 2.36 13,000 0 0.1
21/08/2013
2.41
 161,270 2.44 2.44 2.39 1,790,202 1,778,952 0.1
20/08/2013
2.44
 153,030 2.44 2.46 2.39 0 0 0
19/08/2013
2.44
 340,400 2.39 2.49 2.41 33,000 0 0.3
16/08/2013
2.39
 323,770 2.44 2.46 2.36 64,000 0 0.6
15/08/2013
2.44
 82,940 2.53 2.53 2.41 49,340 0 0.5
14/08/2013
2.53
 163,970 2.44 2.53 2.44 30,400 0 0.3
13/08/2013
2.44
 253,960 2.39 2.49 2.39 27,550 0 0.3
12/08/2013
2.39
 69,590 2.29 2.39 2.34 0 0 0
09/08/2013
2.29
 45,020 2.36 2.39 2.29 0 0 0
08/08/2013
2.36
 35,000 2.39 2.44 2.31 0 0 0
07/08/2013
2.39
 48,610 2.39 2.41 2.36 0 0 0
06/08/2013
2.39
 66,790 2.36 2.39 2.36 0 0 0
05/08/2013
2.36
 67,810 2.36 2.36 2.24 0 0 0
02/08/2013
2.36
 50,390 2.34 2.39 2.31 0 0 0
01/08/2013
2.34
 22,060 2.29 2.34 2.21 0 0 0
31/07/2013
2.29
 52,420 2.31 2.34 2.29 0 0 0
30/07/2013
2.31
 54,240 2.29 2.31 2.21 8,710 0 0.1
29/07/2013
2.29
 114,480 2.29 2.36 2.29 14,750 0 0.1
26/07/2013
2.29
 129,790 2.19 2.34 2.21 9,790 2,000 0.1
25/07/2013
2.19
 209,960 2.11 2.24 2.11 0 1,000 -0.0
24/07/2013
2.11
 243,990 2.24 2.24 2.09 20 100,000 -0.8
23/07/2013
2.24
 155,660 2.39 2.39 2.24 2,000 0 0.0
22/07/2013
2.39
 93,730 2.41 2.44 2.39 68,930 0 0.7
19/07/2013
2.41
 193,800 2.39 2.44 2.41 84,360 1,000 0.8
18/07/2013
2.39
 160,110 2.36 2.41 2.36 103,180 0 1.0
17/07/2013
2.36
 79,910 2.34 2.41 2.34 38,380 1,000 0.4
16/07/2013
2.34
 74,630 2.39 2.39 2.26 0 0 0
15/07/2013
2.39
 71,570 2.39 2.44 2.36 0 0 0
12/07/2013
2.39
 43,710 2.34 2.39 2.34 0 0 0
11/07/2013
2.34
 38,210 2.29 2.36 2.29 0 0 0
10/07/2013
2.29
 52,870 2.34 2.39 2.26 0 0 0
09/07/2013
2.34
 24,310 2.34 2.36 2.31 0 1,000 -0.0
08/07/2013
2.34
 45,070 2.39 2.44 2.34 0 0 0
05/07/2013
2.39
 47,840 2.34 2.39 2.34 0 500 -0.0
04/07/2013
2.34
 49,800 2.34 2.39 2.34 0 0 0
03/07/2013
2.34
 69,250 2.36 2.39 2.29 0 0 0
02/07/2013
2.36
 152,150 2.39 2.46 2.36 0 0 0
01/07/2013
2.39
 69,650 2.41 2.44 2.36 1,000 100 0.0
28/06/2013
2.41
 321,210 2.26 2.41 2.31 73,100 2,000 0.7
27/06/2013
2.26
 182,170 2.26 2.31 2.11 44,000 0 0.4
26/06/2013
2.26
 130,670 2.24 2.34 2.19 42,000 0 0.4
25/06/2013
2.24
 238,290 2.31 2.31 2.16 2,000 0 0.0
24/06/2013
2.31
 103,420 2.36 2.36 2.24 0 0 0
21/06/2013
2.36
 32,720 2.41 2.41 2.31 0 0 0
20/06/2013
2.41
 92,830 2.41 2.41 2.26 0 0 0
19/06/2013
2.41
 70,770 2.36 2.41 2.29 0 0 0
18/06/2013
2.36
 191,830 2.41 2.41 2.26 0 0 0
17/06/2013
2.41
 135,210 2.53 2.53 2.39 0 0 0
14/06/2013
2.53
 144,430 2.53 2.58 2.44 0 19,250 -0.2
13/06/2013
2.53
 70,600 2.61 2.66 2.53 0 0 0
12/06/2013
2.61
 46,780 2.61 2.66 2.56 0 0 0
11/06/2013
2.61
 528,980 2.68 2.76 2.51 3,000 0 0.0
10/06/2013
2.68
 189,620 2.73 2.91 2.63 0 550 -0.0
07/06/2013
2.73
 99,080 2.76 2.78 2.71 0 0 0
06/06/2013
2.76
 117,340 2.81 2.83 2.66 0 0 0
05/06/2013
2.81
 55,110 2.66 2.81 2.66 400 0 0.0
04/06/2013
2.66
 96,720 2.78 2.88 2.66 0 0 0
03/06/2013
2.78
 246,930 2.68 2.86 2.68 250 1,000 -0.0
31/05/2013
2.68
 297,130 2.78 2.83 2.63 0 0 0
30/05/2013
2.78
 190,730 2.98 2.98 2.78 0 0 0
29/05/2013
2.98
 475,090 3.03 3.03 2.91 386,660 60,000 3.9
28/05/2013
3.03
 688,100 2.96 3.03 2.88 293,960 7,700 3.4
27/05/2013
2.96
 911,060 2.96 3.06 2.91 473,340 0 5.6
24/05/2013
2.96
 679,500 2.81 2.98 2.83 271,590 0 3.2
23/05/2013
2.81
 420,170 2.63 2.81 2.61 133,000 0 1.5
22/05/2013
2.63
 347,700 2.58 2.63 2.56 111,660 0 1.2
21/05/2013
2.58
 603,320 2.44 2.58 2.53 136,800 8,580 1.3
20/05/2013
2.44
 509,490 2.29 2.44 2.29 86,000 6,000 0.8
17/05/2013
2.29
 371,150 2.26 2.39 2.26 45,100 5,000 0.4
16/05/2013
2.26
 147,080 2.26 2.29 2.26 40,970 0 0.4
15/05/2013
2.26
 86,990 2.24 2.29 2.21 39,080 0 0.4
14/05/2013
2.24
 391,860 2.19 2.31 2.19 0 0 0
13/05/2013
2.19
 188,810 2.29 2.29 2.19 0 0 0
10/05/2013
2.29
 180,700 2.29 2.29 2.24 10,000 0 0.1
09/05/2013
2.29
 279,060 2.21 2.36 2.29 30,000 0 0.3
08/05/2013
2.21
 497,550 2.09 2.21 2.16 0 0 0
07/05/2013
2.09
 358,330 2.04 2.16 1.99 0 0 0
06/05/2013
2.04
 152,940 2.01 2.06 1.99 0 0 0
03/05/2013
2.01
 76,730 1.99 2.01 1.96 0 0 0
02/05/2013
1.99
 58,500 2.04 2.04 1.99 0 0 0
26/04/2013
2.04
 113,520 2.01 2.04 1.99 0 0 0
25/04/2013
2.01
 62,980 2.01 2.04 2.01 0 0 0
24/04/2013
2.01
 34,170 2.01 2.01 1.96 0 0 0
23/04/2013
2.01
 71,340 2.01 2.04 2.01 38,570 0 0.3
22/04/2013
2.01
 124,690 2.04 2.04 2.01 79,210 0 0.6
18/04/2013
2.04
 238,120 2.04 2.04 1.99 156,890 0 1.3
17/04/2013
2.04
 290,780 1.96 2.06 1.99 94,420 0 0.8
16/04/2013
1.96
 198,570 1.86 1.96 1.86 80,240 1,000 0.6
15/04/2013
1.86
 84,400 1.96 1.96 1.86 0 0 0
12/04/2013
1.96
 78,520 2.01 2.01 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |