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)
01/02/2024
27.73
 1,776,700 27.91 28.09 27.64 47,300 700,500 -20.0
31/01/2024
28.09
 1,176,700 28.27 28.36 28 8,800 111,100 -3.2
30/01/2024
28.18
 1,065,900 28.23 28.32 28 29,900 180,900 -4.7
29/01/2024
28.32
 977,800 28.41 28.41 28.18 201,200 150,000 1.6
26/01/2024
28.32
 1,230,100 28.50 28.50 28.23 25,000 205,100 -5.6
25/01/2024
28.36
 1,483,000 28.09 28.36 27.91 500,400 204,300 9.2
24/01/2024
28.09
 932,600 28.23 28.27 28.09 190,500 4,400 5.8
23/01/2024
28.23
 1,162,400 28.36 28.41 28.09 322,700 78,400 7.6
22/01/2024
28.36
 2,108,200 28.55 28.55 28 30,600 121,100 -2.8
19/01/2024
28.55
 2,158,900 28.50 28.73 28.50 1,001,400 10,000 31.2
18/01/2024
28.45
 3,498,800 27.45 28.73 27.45 413,500 56,200 11.1
17/01/2024
27.41
 1,598,700 27 27.55 26.91 238,400 265,100 -0.8
16/01/2024
26.91
 1,951,300 27 27.14 26.55 1,800 1,364,100 -40.0
15/01/2024
27.14
 717,600 27.32 27.36 27.14 43,800 336,000 -8.7
12/01/2024
27.18
 2,859,900 27.36 27.36 27.05 145,600 1,216,300 -32.1
11/01/2024
27.50
 1,526,600 27.36 27.55 27.32 39,800 819,500 -23.5
10/01/2024
27.32
 2,133,500 28 28 27.27 128,900 1,064,900 -28.3
09/01/2024
27.95
 2,769,600 28.45 28.64 27.95 953,100 1,160,800 -6.5
08/01/2024
28.36
 2,178,100 28.50 28.59 28.27 707,300 1,008,000 -9.4
05/01/2024
28.18
 1,671,900 28.14 28.41 28.09 194,200 471,100 -8.6
04/01/2024
28.14
 1,815,400 28 28.27 27.95 283,100 548,200 -8.2
03/01/2024
28
 1,181,700 28.05 28.05 27.77 320,400 460,500 -4.3
02/01/2024
28.05
 1,249,000 28.55 28.59 27.82 165,900 314,000 -4.6
29/12/2023
28.55
 1,677,500 27.86 28.55 27.86 1,309,400 176,000 35.3
28/12/2023
27.86
 1,150,700 27.86 28.18 27.82 331,600 207,000 3.8
27/12/2023
27.86
 1,367,000 27.91 27.95 27.73 712,000 611,100 3.1
26/12/2023
27.91
 2,067,900 27.55 27.91 27.36 1,063,200 908,100 4.9
25/12/2023
27.55
 883,000 27.32 27.68 27.32 71,200 165,900 -2.9
22/12/2023
27.32
 947,500 27.32 27.45 27.18 236,400 409,900 -5.2
21/12/2023
27.32
 1,699,000 27.09 27.36 26.77 469,800 738,300 -8.0
20/12/2023
27.09
 978,600 27.36 27.41 27.09 93,000 358,000 -7.9
19/12/2023
27.36
 1,617,100 27.55 27.55 27.09 101,100 831,700 -21.9
18/12/2023
27.55
 1,631,400 27.59 27.59 27 604,000 518,300 2.7
15/12/2023
27.59
 1,320,500 27.86 27.86 27.36 415,000 413,200 0.1
14/12/2023
27.86
 1,547,400 28.36 28.50 27.32 28,600 277,700 -7.7
13/12/2023
28.36
 1,713,000 28.55 28.68 28.32 474,100 304,500 5.3
12/12/2023
28.55
 1,279,400 28.55 28.64 28.32 2,800 287,400 -8.9
11/12/2023
28.55
 767,300 28.86 28.91 28.32 6,600 193,000 -5.8
08/12/2023
28.86
 1,000,300 28.82 28.95 28.64 252,200 22,200 7.3
07/12/2023
28.82
 2,028,600 29.14 29.36 28.36 211,500 114,900 3.1
06/12/2023
29.14
 3,062,500 29.18 29.41 29 647,800 1,494,300 -27.2
05/12/2023
29.18
 1,910,900 29.64 29.77 29.09 200,400 723,300 -16.9
04/12/2023
29.64
 4,225,100 28.68 29.91 28.86 1,009,600 32,100 31.6
01/12/2023
28.68
 794,900 28.36 28.91 28.32 309,500 1,800 9.6
30/11/2023
28.36
 1,869,700 28.68 28.77 28.36 555,400 1,134,400 -18.1
29/11/2023
28.68
 747,800 28.45 28.68 28.27 170,900 208,500 -1.2
28/11/2023
28.45
 1,110,100 28.45 28.50 27.59 147,700 506,300 -11.0
27/11/2023
28.45
 673,100 28.55 28.95 28.09 107,700 0 3.4
24/11/2023
28.55
 1,445,400 28.45 28.59 27.45 59,800 36,200 0.7
23/11/2023
28.45
 1,822,400 29.36 29.77 28.45 69,900 42,400 0.9
22/11/2023
29.36
 1,493,100 29.09 29.55 28.95 221,600 214,200 0.3
21/11/2023
29.09
 1,276,700 28.73 29.32 28.64 28,100 100,300 -2.3
20/11/2023
28.73
 1,054,400 28.64 28.82 27.91 182,000 219,800 -1.2
17/11/2023
28.64
 2,104,700 29.09 29.50 28.32 9,800 192,400 -5.8
16/11/2023
29.09
 955,200 29.05 29.09 28.59 0 0 0
15/11/2023
29.05
 2,107,800 29.05 29.59 28.86 1,311,200 217,900 35.3
14/11/2023
29.05
 1,586,200 28.91 29.27 28.68 456,400 46,000 13.1
13/11/2023
28.91
 1,806,400 28.50 29.82 28.45 75,500 96,900 -0.7
10/11/2023
28.50
 2,374,600 29 29.36 28.32 79,100 996,000 -29.1
09/11/2023
29
 3,804,000 28.23 29.82 28 462,900 608,000 -4.6
08/11/2023
28.23
 1,612,500 26.64 28.32 26.50 98,400 78,100 0.6
07/11/2023
26.64
 822,900 27.05 27.05 26.45 38,800 157,000 -3.5
06/11/2023
27.05
 1,281,900 26.55 27.09 26.68 152,100 276,900 -3.7
03/11/2023
26.55
 1,536,200 27.27 27.27 26.55 222,400 276,400 -1.6
02/11/2023
27.27
 1,435,600 26 27.55 25.82 489,900 153,800 10.1
01/11/2023
26
 905,400 26 26 24.73 309,600 180,300 3.7
31/10/2023
26
 1,493,100 26 26.18 25.50 919,900 311,600 17.4
30/10/2023
26
 1,027,500 26.91 26.91 26 105,600 649,900 -15.7
27/10/2023
26.91
 1,664,400 27.09 27.27 26.36 454,100 998,300 -16.0
26/10/2023
27.09
 1,342,600 27.50 27.50 25.95 633,600 60,200 16.7
25/10/2023
27.50
 787,800 27.82 28.09 27.45 91,900 200,900 -3.3
24/10/2023
27.82
 784,500 27.41 28 27.09 96,200 18,000 2.4
23/10/2023
27.41
 1,015,500 27.45 27.68 27 446,700 220,500 6.8
20/10/2023
27.45
 1,213,500 26.50 27.45 25.91 433,000 136,500 9.0
19/10/2023
26.50
 1,040,600 26.55 26.64 25.91 230,500 267,600 -1.0
18/10/2023
26.55
 1,236,300 26.91 27.09 25.45 254,700 17,000 6.9
17/10/2023
26.91
 2,211,900 28.82 29.05 26.91 266,600 347,400 -2.9
16/10/2023
28.82
 1,182,500 29.09 29.09 28.55 195,700 52,000 4.5
13/10/2023
29.09
 3,063,300 27.23 29.09 27.18 920,800 20,700 27.4
12/10/2023
27.23
 1,543,000 26.55 27.27 26.55 406,900 53,500 10.5
11/10/2023
26.55
 1,145,000 26.73 26.73 26.09 59,400 37,300 0.6
10/10/2023
26.73
 1,246,600 26.82 27.18 26.36 332,800 137,800 5.7
09/10/2023
26.82
 1,348,100 26.82 26.82 25.95 310,000 94,400 6.3
06/10/2023
26.82
 1,901,700 25.82 26.82 24.73 541,300 1,162,200 -17.1
05/10/2023
25.82
 893,600 26.36 26.45 25.64 7,000 522,000 -14.7
04/10/2023
26.36
 600,500 26.09 26.45 25.64 177,900 200,300 -0.6
03/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/10/2023
26.09
 999,700 26.86 27.27 25.91 63,600 307,600 -7.0
02/10/2023
26.86
 450,400 26.98 27.07 26.65 7,900 23,300 -0.5
29/09/2023
26.98
 652,400 27.07 27.31 26.98 262,600 36,400 7.4
28/09/2023
27.07
 1,073,900 26.78 27.27 26.03 349,700 64,800 9.2
27/09/2023
26.78
 994,400 26.03 26.78 25.91 159,100 68,500 2.9
26/09/2023
26.03
 1,304,600 26.03 26.45 25.70 236,900 75,900 5.1
25/09/2023
26.03
 1,957,800 27.27 27.64 25.45 458,000 110,400 11.4
22/09/2023
27.27
 1,827,900 28.76 28.76 27.11 98,200 672,600 -19.1
21/09/2023
28.76
 947,900 29.34 29.42 28.68 0 209,100 -7.3
20/09/2023
29.34
 1,655,900 28.10 29.34 28.10 697,500 441,700 9.0
19/09/2023
28.10
 941,900 28.51 28.68 27.89 143,200 125,700 0.6
18/09/2023
28.51
 892,500 28.60 28.80 28.39 0 0 0
15/09/2023
28.60
 1,172,700 28.60 29.09 28.60 146,700 621,400 -16.4
14/09/2023
28.60
 903,200 29.17 29.26 28.43 0 63,800 -2.2

Chính sách bảo mật | Điều khoản sử dụng |